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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 40.8 | 40.8 | 40.8 | 40.8 | +2.7 | +7.1% | 6,400 |
| 2010/07/13 | 37.7 | 38.8 | 37.7 | 38.1 | - | - | 6,400 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 37.8 | 38.8 | 37.8 | 38.1 | -0.2 | -0.5% | 8,000 |
| 2010/07/07 | 40 | 40 | 38.3 | 38.3 | - | - | 3,200 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 41 | 41 | 39.4 | 39.4 | -1.6 | -3.9% | 6,400 |
| 2010/07/02 | 39.3 | 41 | 38.8 | 41 | +3.5 | +9.3% | 8,800 |
| 2010/07/01 | 36.8 | 37.5 | 36.1 | 37.5 | -1.9 | -4.8% | 40,000 |
| 2010/06/30 | 38.8 | 39.4 | 37.8 | 39.4 | +0.6 | +1.5% | 16,000 |
| 2010/06/29 | 40.4 | 41.3 | 38.8 | 38.8 | -2.5 | -6.1% | 12,800 |
| 2010/06/28 | 43.1 | 43.1 | 41.3 | 41.3 | -1.8 | -4.2% | 11,200 |
| 2010/06/25 | 43.6 | 43.6 | 43.1 | 43.1 | +0.1 | +0.2% | 6,400 |
| 2010/06/24 | 42.5 | 43 | 42.5 | 43 | +0.4 | +0.9% | 6,400 |
| 2010/06/23 | 42.5 | 42.9 | 41.9 | 42.6 | +0.4 | +0.9% | 21,600 |
| 2010/06/22 | 41.9 | 42.9 | 41.9 | 42.2 | +0.3 | +0.7% | 12,000 |
| 2010/06/21 | 45.6 | 45.6 | 41.9 | 41.9 | -2.9 | -6.5% | 52,800 |
| 2010/06/18 | 45.1 | 45.1 | 44.2 | 44.8 | -3.7 | -7.6% | 8,000 |
| 2010/06/17 | 48.5 | 48.5 | 48.5 | 48.5 | - | - | 800 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 45.4 | 48.1 | 45.4 | 48.1 | +2.7 | +5.9% | 7,200 |
| 2010/06/14 | 44.5 | 45.4 | 44.5 | 45.4 | -1.7 | -3.6% | 3,200 |
| 2010/06/11 | 45.6 | 47.1 | 45.6 | 47.1 | +0.3 | +0.6% | 1,600 |
| 2010/06/10 | 46.3 | 46.8 | 46.3 | 46.8 | +1.8 | +4% | 4,800 |
| 2010/06/09 | 46.3 | 46.3 | 45 | 45 | - | - | 7,200 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 43.3 | 46.3 | 43.3 | 46.3 | - | - | 32,800 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 46.6 | 47.5 | 45.1 | 46.8 | +0.3 | +0.6% | 26,400 |
| 2010/06/02 | 47.1 | 47.1 | 46.5 | 46.5 | +0.9 | +2% | 5,600 |
| 2010/06/01 | 46.3 | 46.3 | 45.6 | 45.6 | -0.3 | -0.7% | 1,600 |
| 2010/05/31 | 46.4 | 46.4 | 44.5 | 45.9 | -1.2 | -2.5% | 4,800 |
| 2010/05/28 | 49.6 | 49.9 | 46.3 | 47.1 | +3.6 | +8.3% | 21,600 |
| 2010/05/27 | 43.6 | 43.6 | 42.8 | 43.5 | +0.8 | +1.9% | 8,000 |
| 2010/05/26 | 42.1 | 42.7 | 42.1 | 42.7 | -1.1 | -2.5% | 38,400 |
| 2010/05/25 | 50.6 | 54.1 | 43.7 | 43.8 | -6 | -12% | 76,000 |
| 2010/05/24 | 46.3 | 50 | 44.6 | 49.8 | +5.2 | +11.7% | 36,800 |
| 2010/05/21 | 46.3 | 46.3 | 43.8 | 44.6 | -3.2 | -6.7% | 56,000 |
| 2010/05/20 | 50.6 | 50.6 | 47.1 | 47.8 | -4.9 | -9.3% | 70,400 |
| 2010/05/19 | 54.4 | 54.4 | 52.7 | 52.7 | -1.7 | -3.1% | 12,000 |
| 2010/05/18 | 55 | 55.6 | 54.4 | 54.4 | -1 | -1.8% | 33,600 |
| 2010/05/17 | 58.1 | 58.1 | 55.4 | 55.4 | -3.4 | -5.8% | 47,200 |
| 2010/05/14 | 61.7 | 61.7 | 58.8 | 58.8 | -2.8 | -4.5% | 29,600 |
| 2010/05/13 | 61.1 | 63.9 | 60 | 61.6 | -0.3 | -0.5% | 23,200 |
| 2010/05/12 | 64 | 64 | 61.9 | 61.9 | ±0 | ±0% | 4,800 |
| 2010/05/11 | 60.9 | 61.9 | 60.8 | 61.9 | +0.5 | +0.8% | 9,600 |
| 2010/05/10 | 61.4 | 61.4 | 60.5 | 61.4 | -1.2 | -1.9% | 16,000 |
| 2010/05/07 | 63.8 | 63.8 | 62.5 | 62.6 | -2.7 | -4.1% | 32,800 |
| 2010/05/06 | 67.6 | 67.6 | 65 | 65.3 | -2.5 | -3.7% | 8,800 |
3501～
3550
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 | 2.60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% | 15.57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
