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 |
|---|---|---|---|---|---|---|---|
| 2008/06/26 | 84.1 | 84.8 | 82.8 | 83.3 | -1.5 | -1.8% | 81,600 |
| 2008/06/25 | 85 | 85 | 82 | 84.8 | -0.3 | -0.4% | 138,400 |
| 2008/06/24 | 87.8 | 87.8 | 85 | 85.1 | -2.4 | -2.7% | 154,400 |
| 2008/06/23 | 86.3 | 87.5 | 85 | 87.5 | ±0 | ±0% | 210,400 |
| 2008/06/20 | 88.5 | 89.4 | 87.1 | 87.5 | -1.5 | -1.7% | 145,600 |
| 2008/06/19 | 90.9 | 90.9 | 88.4 | 89 | -2.5 | -2.7% | 89,600 |
| 2008/06/18 | 91.1 | 93.1 | 91.1 | 91.5 | -0.9 | -1% | 124,800 |
| 2008/06/17 | 90 | 96.6 | 88.9 | 92.4 | +3.6 | +4.1% | 320,000 |
| 2008/06/16 | 89.9 | 89.9 | 87.4 | 88.8 | -1.6 | -1.8% | 296,000 |
| 2008/06/13 | 90.6 | 91 | 89.4 | 90.4 | +1 | +1.1% | 126,400 |
| 2008/06/12 | 88.8 | 90.6 | 88.5 | 89.4 | -0.4 | -0.4% | 141,600 |
| 2008/06/11 | 89.4 | 90 | 87.9 | 89.8 | +0.3 | +0.3% | 131,200 |
| 2008/06/10 | 95.9 | 97.1 | 87.8 | 89.5 | -5.5 | -5.8% | 446,400 |
| 2008/06/09 | 94.6 | 96.5 | 93.4 | 95 | -5.9 | -5.8% | 476,800 |
| 2008/06/06 | 104.6 | 104.6 | 99.5 | 100.9 | -2.5 | -2.4% | 456,800 |
| 2008/06/05 | 103.8 | 105.6 | 99.5 | 103.4 | ±0 | ±0% | 485,600 |
| 2008/06/04 | 107.6 | 108.4 | 102.5 | 103.4 | -6 | -5.5% | 440,000 |
| 2008/06/03 | 112 | 112.4 | 108.1 | 109.4 | -2.6 | -2.3% | 374,400 |
| 2008/06/02 | 117.3 | 117.3 | 111.9 | 112 | -2.8 | -2.4% | 541,600 |
| 2008/05/30 | 113.9 | 118.6 | 112.5 | 114.8 | +3.4 | +3.1% | 1,352,800 |
| 2008/05/29 | 108.1 | 119.4 | 106.1 | 111.4 | +4.5 | +4.2% | 1,642,400 |
| 2008/05/28 | 106.6 | 107.9 | 102.3 | 106.9 | +2.1 | +2% | 396,800 |
| 2008/05/27 | 108.1 | 112.3 | 104 | 104.8 | -2.1 | -2% | 745,600 |
| 2008/05/26 | 103 | 107.1 | 100.6 | 106.9 | +5.1 | +5% | 434,400 |
| 2008/05/23 | 98.5 | 101.8 | 96.8 | 101.8 | +3.3 | +3.4% | 279,200 |
| 2008/05/22 | 97.1 | 98.6 | 95.5 | 98.5 | +0.2 | +0.2% | 131,200 |
| 2008/05/21 | 98.1 | 100 | 96.6 | 98.3 | -0.8 | -0.8% | 122,400 |
| 2008/05/20 | 101.3 | 101.9 | 97.6 | 99.1 | -1.5 | -1.5% | 308,800 |
| 2008/05/19 | 101.3 | 104.4 | 100.1 | 100.6 | +0.6 | +0.6% | 276,800 |
| 2008/05/16 | 104 | 109.4 | 98.9 | 100 | -3.1 | -3% | 1,128,000 |
| 2008/05/15 | 93.1 | 103.1 | 91.5 | 103.1 | +12.5 | +13.8% | 1,158,400 |
| 2008/05/14 | 90.6 | 92.1 | 89.8 | 90.6 | ±0 | ±0% | 153,600 |
| 2008/05/13 | 89.6 | 91.3 | 88.8 | 90.6 | +1.1 | +1.2% | 114,400 |
| 2008/05/12 | 90.8 | 91.4 | 89.5 | 89.5 | -3 | -3.2% | 192,000 |
| 2008/05/09 | 96.9 | 97.5 | 92.5 | 92.5 | -1.6 | -1.7% | 270,400 |
| 2008/05/08 | 89.4 | 94.4 | 88.8 | 94.1 | +4.8 | +5.4% | 328,800 |
| 2008/05/07 | 88.3 | 89.9 | 87.5 | 89.3 | +2 | +2.3% | 144,000 |
| 2008/05/02 | 87.9 | 89.3 | 87.3 | 87.3 | -1.2 | -1.4% | 248,800 |
| 2008/05/01 | 89.5 | 90.8 | 88.3 | 88.5 | +0.4 | +0.5% | 259,200 |
| 2008/04/30 | 87.5 | 90 | 87.5 | 88.1 | +0.3 | +0.3% | 164,800 |
| 2008/04/28 | 87.5 | 89.6 | 87.5 | 87.8 | -0.6 | -0.7% | 183,200 |
| 2008/04/25 | 88.8 | 90.8 | 86.9 | 88.4 | -0.4 | -0.5% | 266,400 |
| 2008/04/24 | 89.8 | 89.8 | 87.5 | 88.8 | -1 | -1.1% | 126,400 |
| 2008/04/23 | 89.4 | 90.6 | 87.9 | 89.8 | -0.8 | -0.9% | 87,200 |
| 2008/04/22 | 92.4 | 92.4 | 88.8 | 90.6 | -1.8 | -1.9% | 136,000 |
| 2008/04/21 | 88.8 | 93.5 | 88.8 | 92.4 | +3.6 | +4.1% | 320,000 |
| 2008/04/18 | 87.5 | 88.8 | 86.8 | 88.8 | +3.3 | +3.9% | 196,800 |
| 2008/04/17 | 85.1 | 86.8 | 84.9 | 85.5 | +1.1 | +1.3% | 95,200 |
| 2008/04/16 | 84 | 85.4 | 84 | 84.4 | +0.6 | +0.7% | 119,200 |
| 2008/04/15 | 83.3 | 85.8 | 82.5 | 83.8 | ±0 | ±0% | 96,800 |
4201～
4250
件表示中 / 4491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 | 115,000円 | +11.8% | +0.1% | 0.00% | 31.75倍 | 4.57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 | 62,600円 | +1.8% | -2.6% | 1.92% | 14.31倍 | 2.75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 | 350,500円 | +3.6% | +34.6% | 0.29% | 23.33倍 | 7.42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 |
| 早稲アカ | 281,300円 | +7.5% | +3.6% | 1.78% | 20.08倍 | 3.42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 |
| ベクトル | 112,500円 | +6.3% | +8.4% | 2.93% | 10.55倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
