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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 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 |
| 2009/09/14 | 70.9 | 70.9 | 68.8 | 68.8 | -2.1 | -3% | 23,200 |
| 2009/09/11 | 74.8 | 74.8 | 70.8 | 70.9 | -4.1 | -5.5% | 30,400 |
| 2009/09/10 | 74 | 75 | 73.1 | 75 | -0.3 | -0.4% | 18,400 |
| 2009/09/09 | 73.6 | 75.3 | 73.1 | 75.3 | +1.5 | +2% | 24,800 |
| 2009/09/08 | 77 | 77 | 73.8 | 73.8 | -4.3 | -5.5% | 24,000 |
| 2009/09/07 | 82.1 | 82.1 | 76.9 | 78.1 | -4.3 | -5.2% | 46,400 |
| 2009/09/04 | 83.5 | 83.8 | 80.6 | 82.4 | -1 | -1.2% | 11,200 |
| 2009/09/03 | 82.8 | 83.4 | 82.8 | 83.4 | -0.4 | -0.5% | 1,600 |
| 2009/09/02 | 83 | 83.8 | 81.8 | 83.8 | +0.7 | +0.8% | 12,000 |
| 2009/09/01 | 82 | 83.1 | 81.9 | 83.1 | -0.2 | -0.2% | 6,400 |
| 2009/08/31 | 83.3 | 83.3 | 82.5 | 83.3 | ±0 | ±0% | 14,400 |
| 2009/08/28 | 81.4 | 83.3 | 81.4 | 83.3 | +0.7 | +0.8% | 25,600 |
| 2009/08/27 | 83.1 | 83.1 | 80.8 | 82.6 | +0.1 | +0.1% | 12,000 |
| 2009/08/26 | 83.6 | 83.6 | 81.3 | 82.5 | -1.3 | -1.6% | 29,600 |
| 2009/08/25 | 86.3 | 86.3 | 81.9 | 83.8 | -1.8 | -2.1% | 51,200 |
| 2009/08/24 | 85.6 | 85.6 | 85.6 | 85.6 | +1.2 | +1.4% | 2,400 |
| 2009/08/21 | 85.8 | 85.8 | 82.5 | 84.4 | -1.4 | -1.6% | 14,400 |
| 2009/08/20 | 86.1 | 87.5 | 85.8 | 85.8 | ±0 | ±0% | 49,600 |
| 2009/08/19 | 83.8 | 85.8 | 83.8 | 85.8 | +1.4 | +1.7% | 17,600 |
| 2009/08/18 | 85.4 | 85.4 | 83.1 | 84.4 | -1 | -1.2% | 62,400 |
| 2009/08/17 | 89.8 | 90.6 | 85.4 | 85.4 | -6.9 | -7.5% | 48,000 |
| 2009/08/14 | 91.9 | 92.3 | 88.8 | 92.3 | +0.4 | +0.4% | 23,200 |
| 2009/08/13 | 91.4 | 92.5 | 90.4 | 91.9 | +0.6 | +0.7% | 184,000 |
| 2009/08/12 | 90.6 | 92.8 | 88.8 | 91.3 | +1.3 | +1.4% | 163,200 |
| 2009/08/11 | 87.8 | 90 | 86.9 | 90 | +2.2 | +2.5% | 109,600 |
| 2009/08/10 | 87.5 | 88 | 86.9 | 87.8 | +0.3 | +0.3% | 66,400 |
| 2009/08/07 | 86.3 | 87.5 | 85.6 | 87.5 | +1.9 | +2.2% | 40,000 |
| 2009/08/06 | 85.6 | 85.8 | 85.6 | 85.6 | ±0 | ±0% | 75,200 |
| 2009/08/05 | 85.6 | 85.6 | 82.1 | 85.6 | ±0 | ±0% | 64,800 |
| 2009/08/04 | 86.6 | 87.5 | 85.6 | 85.6 | -1.7 | -1.9% | 64,000 |
| 2009/08/03 | 87.5 | 87.5 | 87.3 | 87.3 | ±0 | ±0% | 1,600 |
| 2009/07/31 | 87.6 | 87.6 | 85.6 | 87.3 | -0.3 | -0.3% | 56,800 |
| 2009/07/30 | 86.9 | 87.6 | 85.6 | 87.6 | +0.7 | +0.8% | 52,800 |
| 2009/07/29 | 88 | 88.8 | 86.3 | 86.9 | -4.4 | -4.8% | 41,600 |
| 2009/07/28 | 89.4 | 91.9 | 88.8 | 91.3 | +0.7 | +0.8% | 28,800 |
3701～
3750
件表示中 / 4305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 | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32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 |
| スペース | 111,800円 | +16.3% | +33.4% | 4.47% | 11.76倍 | 0.86倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ライク | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ヒビノ | 277,100円 | +16.9% | +27.1% | 2.53% | 13.11倍 | 2.53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 |
| Ｄ Ｉ | 297,600円 | +30.2% | - | 14.21% | 32.67倍 | 1.93倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
