ケアネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 31.2 | 31.2 | 31.2 | 31.2 | +0.6 | +2% | 5,600 |
| 2010/09/24 | 30 | 30.6 | 30 | 30.6 | +0.5 | +1.7% | 2,400 |
| 2010/09/22 | 29.3 | 30.1 | 29.2 | 30.1 | +0.8 | +2.7% | 16,000 |
| 2010/09/21 | 30 | 30.1 | 29.3 | 29.3 | -0.8 | -2.7% | 16,000 |
| 2010/09/17 | 31.3 | 31.3 | 30 | 30.1 | -0.7 | -2.3% | 24,800 |
| 2010/09/16 | 31.1 | 31.3 | 30.8 | 30.8 | -0.3 | -1% | 3,200 |
| 2010/09/15 | 30.2 | 31.1 | 30 | 31.1 | -0.1 | -0.3% | 20,000 |
| 2010/09/14 | 30.6 | 31.2 | 30 | 31.2 | -0.1 | -0.3% | 9,600 |
| 2010/09/13 | 33.1 | 33.1 | 31.3 | 31.3 | -1.2 | -3.7% | 9,600 |
| 2010/09/10 | 32.5 | 32.5 | 32.5 | 32.5 | +0.9 | +2.8% | 6,400 |
| 2010/09/09 | 31.3 | 32.5 | 31.3 | 31.6 | +1 | +3.3% | 10,400 |
| 2010/09/08 | 31.4 | 31.4 | 30.6 | 30.6 | - | - | 4,800 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 33.1 | 33.1 | 32.5 | 32.6 | +1.3 | +4.2% | 2,400 |
| 2010/09/03 | 31.3 | 31.3 | 31.3 | 31.3 | +0.7 | +2.3% | 4,000 |
| 2010/09/02 | 31.3 | 31.9 | 30.6 | 30.6 | -1.3 | -4.1% | 34,400 |
| 2010/09/01 | 31.5 | 31.9 | 30.6 | 31.9 | -0.8 | -2.4% | 15,200 |
| 2010/08/31 | 31.3 | 32.7 | 31.3 | 32.7 | +0.4 | +1.2% | 3,200 |
| 2010/08/30 | 31.4 | 32.3 | 31.4 | 32.3 | -0.3 | -0.9% | 6,400 |
| 2010/08/27 | 31.5 | 32.7 | 30.9 | 32.6 | -0.8 | -2.4% | 4,800 |
| 2010/08/26 | 30.7 | 33.4 | 29.6 | 33.4 | +2.2 | +7.1% | 20,000 |
| 2010/08/25 | 33.4 | 33.4 | 29.5 | 31.2 | -1 | -3.1% | 31,200 |
| 2010/08/24 | 32.5 | 32.5 | 30.9 | 32.2 | -0.6 | -1.8% | 20,800 |
| 2010/08/23 | 33.5 | 33.8 | 32.8 | 32.8 | ±0 | ±0% | 3,200 |
| 2010/08/20 | 35 | 35 | 32.8 | 32.8 | -2.6 | -7.3% | 20,000 |
| 2010/08/19 | 34.4 | 35.4 | 34.4 | 35.4 | - | - | 2,400 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 33 | 33.8 | 33 | 33.8 | +1 | +3% | 8,800 |
| 2010/08/16 | 32.8 | 32.8 | 32.8 | 32.8 | -1.8 | -5.2% | 1,600 |
| 2010/08/13 | 33.4 | 34.6 | 33.4 | 34.6 | +1.2 | +3.6% | 13,600 |
| 2010/08/12 | 34.4 | 34.4 | 33.2 | 33.4 | -3.2 | -8.7% | 32,000 |
| 2010/08/11 | 35.4 | 36.6 | 33.8 | 36.6 | -0.5 | -1.3% | 24,800 |
| 2010/08/10 | 35.4 | 37.1 | 35.4 | 37.1 | +1.7 | +4.8% | 6,400 |
| 2010/08/09 | 36.6 | 37 | 35.4 | 35.4 | -1.8 | -4.8% | 10,400 |
| 2010/08/06 | 36.1 | 37.2 | 35.4 | 37.2 | - | - | 40,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 35.9 | 36.8 | 35.9 | 36.8 | -0.5 | -1.3% | 3,200 |
| 2010/08/03 | 37.1 | 37.4 | 37.1 | 37.3 | +0.8 | +2.2% | 6,400 |
| 2010/08/02 | 35.9 | 36.5 | 35.2 | 36.5 | -0.6 | -1.6% | 13,600 |
| 2010/07/30 | 35.6 | 37.1 | 35 | 37.1 | +1.1 | +3.1% | 22,400 |
| 2010/07/29 | 36 | 36 | 36 | 36 | ±0 | ±0% | 3,200 |
| 2010/07/28 | 36.9 | 36.9 | 36 | 36 | -0.3 | -0.8% | 8,000 |
| 2010/07/27 | 35.6 | 36.3 | 35.6 | 36.3 | +0.8 | +2.3% | 4,000 |
| 2010/07/26 | 37.4 | 37.4 | 35.5 | 35.5 | -1 | -2.7% | 16,800 |
| 2010/07/23 | 36.3 | 36.5 | 34.4 | 36.5 | -2.2 | -5.7% | 29,600 |
| 2010/07/22 | 38.6 | 38.7 | 36.9 | 38.7 | +0.1 | +0.3% | 12,800 |
| 2010/07/21 | 37.3 | 38.6 | 37.1 | 38.6 | +0.1 | +0.3% | 8,000 |
| 2010/07/20 | 37.6 | 38.5 | 37.6 | 38.5 | ±0 | ±0% | 3,200 |
| 2010/07/16 | 38.5 | 38.5 | 38.5 | 38.5 | +0.4 | +1% | 4,000 |
| 2010/07/15 | 38.1 | 38.1 | 38.1 | 38.1 | -2.7 | -6.6% | 1,600 |
3451～
3500
件表示中 / 4291件
類似銘柄と比較する
現在ご覧いただいている「ケアネット」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ケアネット | 67,300円 | +13.3% | -10.8% | 1.78% | 19.71倍 | 2.61倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ファンコミ | 41,800円 | -5.6% | -8.7% | 4.55% | 17.75倍 | 1.59倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| キャリアリンク | 252,400円 | +9.6% | +6.4% | 4.75% | 12.54倍 | 2.09倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ヒビノ | 305,500円 | +15.9% | +13.5% | 2.29% | 15.56倍 | 2.91倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 日本ケア | 191,500円 | +10.2% | +13.6% | 3.66% | 16.53倍 | 1.83倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
