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 |
|---|---|---|---|---|---|---|---|
| 2009/12/29 | 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 |
| 2009/12/25 | 69.8 | 70 | 68.8 | 69.4 | -0.1 | -0.1% | 16,800 |
| 2009/12/24 | 69.1 | 69.8 | 68.3 | 69.5 | +1 | +1.5% | 16,000 |
| 2009/12/22 | 68.8 | 68.8 | 68.1 | 68.5 | - | - | 36,800 |
| 2009/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/18 | 68.8 | 69.3 | 68.1 | 68.1 | -0.7 | -1% | 8,800 |
| 2009/12/17 | 68.8 | 68.8 | 68.8 | 68.8 | ±0 | ±0% | 1,600 |
| 2009/12/16 | 66.3 | 68.8 | 66.3 | 68.8 | +1.7 | +2.5% | 41,600 |
| 2009/12/15 | 66.1 | 67.1 | 66.1 | 67.1 | +1 | +1.5% | 12,000 |
| 2009/12/14 | 63.8 | 66.1 | 63.8 | 66.1 | +2.3 | +3.6% | 60,000 |
| 2009/12/11 | 63.8 | 63.8 | 63.8 | 63.8 | -0.6 | -0.9% | 28,000 |
| 2009/12/10 | 61.9 | 64.4 | 61.9 | 64.4 | +2.5 | +4% | 3,200 |
| 2009/12/09 | 61.9 | 61.9 | 61.9 | 61.9 | ±0 | ±0% | 800 |
| 2009/12/08 | 65.9 | 65.9 | 61.9 | 61.9 | - | - | 2,400 |
| 2009/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/04 | 65.9 | 65.9 | 65 | 65 | -0.9 | -1.4% | 6,400 |
| 2009/12/03 | 64.6 | 66.3 | 64.6 | 65.9 | +2.4 | +3.8% | 42,400 |
| 2009/12/02 | 63.5 | 63.6 | 63.5 | 63.5 | -3.1 | -4.7% | 12,000 |
| 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 |
3801～
3850
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
