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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 65 | 67.8 | 65 | 67.8 | +2.8 | +4.3% | 62,400 |
| 2010/04/28 | 67.1 | 67.1 | 64.3 | 65 | -2.9 | -4.3% | 32,000 |
| 2010/04/27 | 65 | 67.9 | 65 | 67.9 | +1.5 | +2.3% | 42,400 |
| 2010/04/26 | 62.6 | 66.5 | 62.6 | 66.4 | +2.6 | +4.1% | 62,400 |
| 2010/04/23 | 64.4 | 64.4 | 63.8 | 63.8 | ±0 | ±0% | 12,800 |
| 2010/04/22 | 65 | 65 | 63.8 | 63.8 | -1.8 | -2.7% | 4,800 |
| 2010/04/21 | 65.6 | 65.6 | 65.6 | 65.6 | +1.2 | +1.9% | 1,600 |
| 2010/04/20 | 66.3 | 66.3 | 64.4 | 64.4 | -1.9 | -2.9% | 6,400 |
| 2010/04/19 | 66.3 | 66.3 | 66.3 | 66.3 | -1 | -1.5% | 800 |
| 2010/04/16 | 66.6 | 67.5 | 66.3 | 67.3 | -0.2 | -0.3% | 31,200 |
| 2010/04/15 | 68.1 | 68.1 | 67.5 | 67.5 | +3.1 | +4.8% | 25,600 |
| 2010/04/14 | 62.8 | 64.4 | 62.8 | 64.4 | +0.5 | +0.8% | 13,600 |
| 2010/04/13 | 63.8 | 65.1 | 62.5 | 63.9 | -0.7 | -1.1% | 20,000 |
| 2010/04/12 | 61.1 | 64.8 | 61.1 | 64.6 | +3.3 | +5.4% | 37,600 |
| 2010/04/09 | 59.5 | 61.9 | 59.5 | 61.3 | +0.9 | +1.5% | 9,600 |
| 2010/04/08 | 61.3 | 61.3 | 60.4 | 60.4 | +0.4 | +0.7% | 2,400 |
| 2010/04/07 | 62.1 | 62.1 | 60 | 60 | -0.4 | -0.7% | 4,800 |
| 2010/04/06 | 62.2 | 62.5 | 60.4 | 60.4 | -1.6 | -2.6% | 7,200 |
| 2010/04/05 | 59.5 | 62 | 58.3 | 62 | -0.5 | -0.8% | 33,600 |
| 2010/04/02 | 60.6 | 62.5 | 60.6 | 62.5 | +1.9 | +3.1% | 20,800 |
| 2010/04/01 | 62.5 | 67.4 | 60.6 | 60.6 | +0.6 | +1% | 105,600 |
| 2010/03/31 | 57.4 | 60 | 56.9 | 60 | +2.6 | +4.5% | 56,000 |
| 2010/03/30 | 59.1 | 60 | 56.5 | 57.4 | -2.6 | -4.3% | 47,200 |
| 2010/03/29 | 62.5 | 62.5 | 60 | 60 | -2.3 | -3.7% | 33,600 |
| 2010/03/26 | 62.8 | 63.8 | 62.3 | 62.3 | -1.7 | -2.7% | 48,800 |
| 2010/03/25 | 67.4 | 67.4 | 64 | 64 | -4.6 | -6.7% | 33,600 |
| 2010/03/24 | 68.3 | 68.6 | 65.6 | 68.6 | -2.2 | -3.1% | 26,400 |
| 2010/03/23 | 65 | 71.3 | 65 | 70.8 | +4.5 | +6.8% | 42,400 |
| 2010/03/19 | 66.3 | 66.3 | 65 | 66.3 | -1.2 | -1.8% | 10,400 |
| 2010/03/18 | 65.3 | 68.8 | 65.3 | 67.5 | ±0 | ±0% | 12,000 |
| 2010/03/17 | 65 | 67.5 | 63.8 | 67.5 | +1.2 | +1.8% | 23,200 |
| 2010/03/16 | 66.3 | 66.3 | 66.3 | 66.3 | -1.2 | -1.8% | 3,200 |
| 2010/03/15 | 65 | 67.5 | 64 | 67.5 | ±0 | ±0% | 8,000 |
| 2010/03/12 | 67.5 | 67.5 | 67.5 | 67.5 | +0.6 | +0.9% | 5,600 |
| 2010/03/11 | 68.8 | 68.8 | 66.9 | 66.9 | -1.9 | -2.8% | 20,000 |
| 2010/03/10 | 68.9 | 68.9 | 68.8 | 68.8 | ±0 | ±0% | 9,600 |
| 2010/03/09 | 68.8 | 68.8 | 68.8 | 68.8 | -0.6 | -0.9% | 6,400 |
| 2010/03/08 | 68.8 | 69.4 | 68.1 | 69.4 | ±0 | ±0% | 8,800 |
| 2010/03/05 | 69.4 | 69.4 | 69.4 | 69.4 | -1.2 | -1.7% | 1,600 |
| 2010/03/04 | 70.6 | 70.6 | 70.6 | 70.6 | +1.2 | +1.7% | 9,600 |
| 2010/03/03 | 71.3 | 71.3 | 68.8 | 69.4 | -3.7 | -5.1% | 33,600 |
| 2010/03/02 | 74.8 | 74.8 | 73.1 | 73.1 | -1.3 | -1.7% | 2,400 |
| 2010/03/01 | 74.4 | 74.4 | 74.4 | 74.4 | +3.8 | +5.4% | 800 |
| 2010/02/26 | 75 | 75 | 70.6 | 70.6 | -4.4 | -5.9% | 20,800 |
| 2010/02/25 | 70.9 | 75 | 70.9 | 75 | +4.2 | +5.9% | 4,800 |
| 2010/02/24 | 70.6 | 70.8 | 70.6 | 70.8 | +0.2 | +0.3% | 3,200 |
| 2010/02/23 | 67.8 | 71.9 | 67.8 | 70.6 | +0.7 | +1% | 16,000 |
| 2010/02/22 | 71.3 | 71.9 | 69.9 | 69.9 | -3.9 | -5.3% | 6,400 |
| 2010/02/19 | 74.8 | 77.3 | 73.5 | 73.8 | -4.7 | -6% | 7,200 |
| 2010/02/18 | 72.5 | 78.5 | 72.5 | 78.5 | +7.9 | +11.2% | 339,200 |
3551～
3600
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
