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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 65.6 | 66.6 | 65.6 | 66.6 | +1.2 | +1.8% | 21,600 |
| 2009/11/30 | 64 | 65.4 | 64 | 65.4 | +0.8 | +1.2% | 5,600 |
| 2009/11/27 | 63.9 | 64.6 | 63.8 | 64.6 | +2 | +3.2% | 60,000 |
| 2009/11/26 | 62.6 | 62.6 | 62.6 | 62.6 | +0.1 | +0.2% | 800 |
| 2009/11/25 | 64.6 | 64.6 | 62.5 | 62.5 | +0.2 | +0.3% | 19,200 |
| 2009/11/24 | 61.3 | 62.3 | 61.3 | 62.3 | +1.2 | +2% | 4,800 |
| 2009/11/20 | 59.9 | 62.9 | 59.9 | 61.1 | +1.2 | +2% | 28,800 |
| 2009/11/19 | 59.8 | 60 | 59.4 | 59.9 | -2.4 | -3.9% | 17,600 |
| 2009/11/18 | 62.5 | 62.5 | 61.3 | 62.3 | -1.3 | -2% | 27,200 |
| 2009/11/17 | 59.4 | 65.5 | 59.4 | 63.6 | +3.2 | +5.3% | 113,600 |
| 2009/11/16 | 60.4 | 60.4 | 60.4 | 60.4 | +5 | +9% | 20,000 |
| 2009/11/13 | 53.8 | 57.4 | 53.8 | 55.4 | +1.5 | +2.8% | 80,000 |
| 2009/11/12 | 53.9 | 54.4 | 53.9 | 53.9 | +0.3 | +0.6% | 13,600 |
| 2009/11/11 | 55.6 | 55.6 | 53.4 | 53.6 | -4.5 | -7.7% | 24,800 |
| 2009/11/10 | 59 | 59 | 58.1 | 58.1 | -1.9 | -3.2% | 17,600 |
| 2009/11/09 | 59.6 | 60.4 | 57.3 | 60 | +0.9 | +1.5% | 48,800 |
| 2009/11/06 | 56.9 | 59.1 | 56.6 | 59.1 | +2.5 | +4.4% | 36,000 |
| 2009/11/05 | 53.5 | 56.9 | 53.1 | 56.6 | +1.6 | +2.9% | 21,600 |
| 2009/11/04 | 56.8 | 57.3 | 54.8 | 55 | +0.2 | +0.4% | 9,600 |
| 2009/11/02 | 53.8 | 56.5 | 53.8 | 54.8 | +1 | +1.9% | 52,000 |
| 2009/10/30 | 54.8 | 55 | 53.8 | 53.8 | -4.8 | -8.2% | 151,200 |
| 2009/10/29 | 56.3 | 58.8 | 54.4 | 58.6 | -0.2 | -0.3% | 49,600 |
| 2009/10/28 | 59.5 | 59.5 | 57 | 58.8 | -0.7 | -1.2% | 16,800 |
| 2009/10/27 | 60 | 60 | 59.5 | 59.5 | -1.4 | -2.3% | 3,200 |
| 2009/10/26 | 62.9 | 62.9 | 60.8 | 60.9 | +0.3 | +0.5% | 13,600 |
| 2009/10/23 | 59.9 | 60.6 | 59.9 | 60.6 | -1.8 | -2.9% | 23,200 |
| 2009/10/22 | 61.9 | 63.8 | 61.4 | 62.4 | -2 | -3.1% | 11,200 |
| 2009/10/21 | 63.8 | 64.4 | 63.8 | 64.4 | ±0 | ±0% | 1,600 |
| 2009/10/20 | 63.8 | 64.4 | 63.8 | 64.4 | - | - | 2,400 |
| 2009/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/16 | 65 | 65 | 64.4 | 64.4 | - | - | 6,400 |
| 2009/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/14 | 67.5 | 67.5 | 66.9 | 66.9 | -0.6 | -0.9% | 2,400 |
| 2009/10/13 | 68.1 | 68.1 | 67.5 | 67.5 | -0.4 | -0.6% | 4,000 |
| 2009/10/09 | 67.3 | 68 | 67.3 | 67.9 | +1.3 | +2% | 5,600 |
| 2009/10/08 | 65.5 | 66.6 | 65.5 | 66.6 | +1.1 | +1.7% | 12,800 |
| 2009/10/07 | 65 | 65.5 | 65 | 65.5 | -0.1 | -0.2% | 2,400 |
| 2009/10/06 | 65.6 | 65.6 | 65.6 | 65.6 | +3.1 | +5% | 800 |
| 2009/10/05 | 63.8 | 63.8 | 62.5 | 62.5 | +0.6 | +1% | 4,800 |
| 2009/10/02 | 65.6 | 65.6 | 61.9 | 61.9 | -3.1 | -4.8% | 12,000 |
| 2009/10/01 | 66.3 | 66.9 | 65 | 65 | -4.4 | -6.3% | 30,400 |
| 2009/09/30 | 69.4 | 69.4 | 68.5 | 69.4 | -0.6 | -0.9% | 7,200 |
| 2009/09/29 | 69.3 | 70 | 69.3 | 70 | +1.1 | +1.6% | 3,200 |
| 2009/09/28 | 74.4 | 74.4 | 68.8 | 68.9 | -5.5 | -7.4% | 16,800 |
| 2009/09/25 | 75.8 | 75.8 | 74.4 | 74.4 | +1.8 | +2.5% | 4,800 |
| 2009/09/24 | 73.8 | 73.8 | 72.5 | 72.6 | -4.9 | -6.3% | 10,400 |
| 2009/09/18 | 78.6 | 78.6 | 76.3 | 77.5 | ±0 | ±0% | 3,200 |
| 2009/09/17 | 78.9 | 78.9 | 76.3 | 77.5 | -1.3 | -1.6% | 13,600 |
| 2009/09/16 | 76.4 | 79.1 | 76.4 | 78.8 | +4.9 | +6.6% | 31,200 |
| 2009/09/15 | 71.9 | 73.9 | 71.9 | 73.9 | +5.1 | +7.4% | 10,400 |
3651～
3700
件表示中 / 4290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 |
| 早稲アカ | 172,300円 | +5.7% | +1.8% | 2.61% | 16.31倍 | 2.21倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| 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 |
| ＧＥＮＯＶＡ | 172,500円 | +25.9% | +18.4% | 1.74% | 16.41倍 | 5.31倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
市場注目の銘柄
チャート関連のコラム
