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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 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 |
| 2010/02/17 | 68.8 | 70.6 | 68.8 | 70.6 | +0.6 | +0.9% | 1,600 |
| 2010/02/16 | 70 | 70 | 68.8 | 70 | -1.3 | -1.8% | 40,800 |
| 2010/02/15 | 73.8 | 73.8 | 71.3 | 71.3 | -6.2 | -8% | 9,600 |
| 2010/02/12 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 72,800 |
| 2010/02/10 | 75 | 77.5 | 75 | 77.5 | +4.9 | +6.7% | 42,400 |
| 2010/02/09 | 72.6 | 72.6 | 72.6 | 72.6 | -2.5 | -3.3% | 800 |
| 2010/02/08 | 75.1 | 75.1 | 75.1 | 75.1 | +1.3 | +1.8% | 800 |
| 2010/02/05 | 73.8 | 73.8 | 73.6 | 73.8 | ±0 | ±0% | 16,000 |
| 2010/02/04 | 72.6 | 73.8 | 72.5 | 73.8 | -1.3 | -1.7% | 8,000 |
| 2010/02/03 | 74.1 | 75.1 | 72.5 | 75.1 | -1.5 | -2% | 11,200 |
| 2010/02/02 | 73.1 | 76.8 | 73.1 | 76.6 | -1.5 | -1.9% | 24,800 |
| 2010/02/01 | 76.3 | 78.8 | 76.3 | 78.1 | +0.6 | +0.8% | 16,000 |
| 2010/01/29 | 77.5 | 78.6 | 77.5 | 77.5 | -0.6 | -0.8% | 57,600 |
| 2010/01/28 | 77.5 | 78.3 | 77.5 | 78.1 | +0.6 | +0.8% | 34,400 |
| 2010/01/27 | 75.6 | 77.5 | 75.6 | 77.5 | +0.6 | +0.8% | 64,800 |
| 2010/01/26 | 77.5 | 77.5 | 76.3 | 76.9 | ±0 | ±0% | 54,400 |
| 2010/01/25 | 77.5 | 79.4 | 76.9 | 76.9 | +0.6 | +0.8% | 32,000 |
| 2010/01/22 | 77.5 | 77.5 | 76.3 | 76.3 | -1.2 | -1.5% | 100,000 |
| 2010/01/21 | 76.8 | 77.6 | 76.3 | 77.5 | +0.6 | +0.8% | 69,600 |
| 2010/01/20 | 77.4 | 77.4 | 76.9 | 76.9 | +0.6 | +0.8% | 3,200 |
| 2010/01/19 | 77.3 | 77.6 | 76.3 | 76.3 | ±0 | ±0% | 29,600 |
| 2010/01/18 | 76.1 | 77.3 | 76.1 | 76.3 | +1.3 | +1.7% | 208,000 |
| 2010/01/15 | 68.8 | 75 | 66.3 | 75 | +5 | +7.1% | 22,400 |
| 2010/01/14 | 71.3 | 71.3 | 70 | 70 | -2.5 | -3.4% | 6,400 |
| 2010/01/13 | 73.8 | 73.8 | 72.5 | 72.5 | -2.5 | -3.3% | 1,600 |
| 2010/01/12 | 75 | 75 | 75 | 75 | -1.3 | -1.7% | 2,400 |
| 2010/01/08 | 76.9 | 76.9 | 76.3 | 76.3 | -0.6 | -0.8% | 4,800 |
| 2010/01/07 | 74.9 | 77.5 | 73.8 | 76.9 | +4.4 | +6.1% | 20,000 |
| 2010/01/06 | 71.3 | 75 | 71.3 | 72.5 | -3.8 | -5% | 41,600 |
| 2010/01/05 | 77.5 | 77.5 | 76.1 | 76.3 | ±0 | ±0% | 23,200 |
| 2010/01/04 | 78.9 | 78.9 | 76.3 | 76.3 | -1.3 | -1.7% | 56,000 |
| 2009/12/30 | 77.6 | 79 | 75.1 | 77.6 | +2.5 | +3.3% | 28,800 |
| 2009/12/29 | 74.3 | 76.4 | 74.3 | 75.1 | +2.6 | +3.6% | 132,000 |
| 2009/12/28 | 68.8 | 73 | 68.5 | 72.5 | +3.1 | +4.5% | 66,400 |
3751～
3800
件表示中 / 4457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 | 69,400円 | +11.8% | +0.1% | 1.73% | 19.39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 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92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 |
| 日水コン | 274,200円 | +5.0% | +6.7% | 2.33% | 21.69倍 | 2.29倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| 山田コンサル | 163,200円 | +14.2% | -9.7% | 4.72% | 11.33倍 | 1.73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 |
| エイジス | 298,300円 | +9.0% | -19.8% | 3.18% | 12.15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 |
市場注目の銘柄
チャート関連のコラム
