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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 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 |
3601～
3650
件表示中 / 4403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 | 73,100円 | +11.8% | +0.1% | 1.64% | 20.91倍 | 2.81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 |
| ワールドＨＤ | 194,700円 | +16.2% | +9.4% | 5.45% | 6.46倍 | 0.78倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| アイロムＧ | 278,800円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| エフアンドエム | 217,400円 | +12.2% | -14.7% | 1.84% | 23.68倍 | 2.66倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| クリーク＆リバ | 148,300円 | +19.3% | +35.4% | 3.03% | 9.80倍 | 1.98倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
