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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 24.5 | 24.8 | 23.5 | 24.4 | +0.9 | +3.8% | 24,000 |
| 2010/10/21 | 24.5 | 24.5 | 23.5 | 23.5 | - | - | 31,200 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 25 | 25.6 | 25 | 25.6 | +0.2 | +0.8% | 6,400 |
| 2010/10/18 | 25.6 | 25.6 | 24.4 | 25.4 | -0.9 | -3.4% | 15,200 |
| 2010/10/15 | 26.8 | 26.8 | 25.8 | 26.3 | +0.1 | +0.4% | 10,400 |
| 2010/10/14 | 26.9 | 26.9 | 25.8 | 26.2 | -0.7 | -2.6% | 20,800 |
| 2010/10/13 | 25.8 | 27.5 | 25.8 | 26.9 | +1.3 | +5.1% | 23,200 |
| 2010/10/12 | 28.1 | 28.1 | 25.6 | 25.6 | -1.3 | -4.8% | 20,000 |
| 2010/10/08 | 28.7 | 28.7 | 26.9 | 26.9 | -3.1 | -10.3% | 20,000 |
| 2010/10/07 | 26.1 | 30 | 26.1 | 30 | +2.7 | +9.9% | 17,600 |
| 2010/10/06 | 26.3 | 27.3 | 26.3 | 27.3 | -0.1 | -0.4% | 15,200 |
| 2010/10/05 | 26.6 | 27.4 | 26.3 | 27.4 | -0.5 | -1.8% | 20,000 |
| 2010/10/04 | 27.8 | 27.9 | 27.1 | 27.9 | +1 | +3.7% | 23,200 |
| 2010/10/01 | 29.6 | 30 | 26.5 | 26.9 | -3.3 | -10.9% | 56,000 |
| 2010/09/30 | 30.2 | 30.2 | 30.2 | 30.2 | +0.2 | +0.7% | 800 |
| 2010/09/29 | 29.4 | 30 | 29.4 | 30 | ±0 | ±0% | 1,600 |
| 2010/09/28 | 28.9 | 30.6 | 28.9 | 30 | -1.2 | -3.8% | 14,400 |
| 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 |
3601～
3650
件表示中 / 4459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 | 69,300円 | +11.8% | +0.1% | 1.73% | 19.36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 |
| 山田コンサル | 165,500円 | +14.2% | -9.7% | 4.65% | 11.49倍 | 1.75倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| エイジス | 299,800円 | +9.0% | -19.8% | 3.17% | 12.21倍 | 1.01倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| オリコンＨＤ | 515,000円 | +0.8% | +11.9% | 3.88% | 10.61倍 | 1.17倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
