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 |
|---|---|---|---|---|---|---|---|
| 2009/09/16 | 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 |
| 2009/07/27 | 90 | 91.9 | 90 | 90.6 | +1.8 | +2% | 64,800 |
| 2009/07/24 | 86.3 | 89.6 | 85.8 | 88.8 | +3.2 | +3.7% | 178,400 |
| 2009/07/23 | 82.5 | 85.9 | 81.9 | 85.6 | +3.1 | +3.8% | 80,000 |
| 2009/07/22 | 83.5 | 83.5 | 80.6 | 82.5 | +0.2 | +0.2% | 48,800 |
| 2009/07/21 | 80.5 | 82.3 | 80.5 | 82.3 | +4.2 | +5.4% | 46,400 |
| 2009/07/17 | 78.1 | 78.8 | 77.5 | 78.1 | -0.7 | -0.9% | 77,600 |
| 2009/07/16 | 75 | 79 | 75 | 78.8 | +4.5 | +6.1% | 117,600 |
| 2009/07/15 | 73.1 | 74.3 | 73.1 | 74.3 | +1.5 | +2.1% | 157,600 |
| 2009/07/14 | 71 | 73.5 | 71 | 72.8 | +1.2 | +1.7% | 203,200 |
| 2009/07/13 | 71.3 | 72.5 | 71.3 | 71.6 | -1.5 | -2.1% | 98,400 |
| 2009/07/10 | 71.3 | 73.1 | 71.3 | 73.1 | ±0 | ±0% | 73,600 |
| 2009/07/09 | 72.3 | 73.1 | 71.9 | 73.1 | +0.2 | +0.3% | 135,200 |
| 2009/07/08 | 73.1 | 73.1 | 72.8 | 72.9 | -2 | -2.7% | 26,400 |
3901～
3950
件表示中 / 4492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 | 114,800円 | +11.8% | +0.1% | 0.00% | 31.70倍 | 4.56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 |
| ＪＰＨＤ | 62,200円 | +1.8% | -2.6% | 1.93% | 14.21倍 | 2.73倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ぴ あ | 345,000円 | +3.6% | +34.6% | 0.29% | 22.97倍 | 7.30倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ベクトル | 113,800円 | +6.3% | +8.4% | 2.90% | 10.68倍 | 3.15倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| 早稲アカ | 276,900円 | +7.5% | +3.6% | 1.81% | 19.76倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
