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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,547.5 | 1,547.5 | 1,502.5 | 1,517.5 | -30 | -1.9% | 450,000 |
| 2021/08/26 | 1,515 | 1,547.5 | 1,475 | 1,547.5 | +50 | +3.3% | 465,200 |
| 2021/08/25 | 1,490 | 1,555 | 1,482.5 | 1,497.5 | +7.5 | +0.5% | 1,103,200 |
| 2021/08/24 | 1,420 | 1,505 | 1,405 | 1,490 | +95 | +6.8% | 667,200 |
| 2021/08/23 | 1,407.5 | 1,430 | 1,382.5 | 1,395 | +12.5 | +0.9% | 357,600 |
| 2021/08/20 | 1,382.5 | 1,440 | 1,372.5 | 1,382.5 | +5 | +0.4% | 528,000 |
| 2021/08/19 | 1,375 | 1,442.5 | 1,352.5 | 1,377.5 | -10 | -0.7% | 637,200 |
| 2021/08/18 | 1,377.5 | 1,415 | 1,312.5 | 1,387.5 | +22.5 | +1.6% | 1,269,600 |
| 2021/08/17 | 1,392.5 | 1,442.5 | 1,337.5 | 1,365 | +17.5 | +1.3% | 1,488,000 |
| 2021/08/16 | 1,202.5 | 1,362.5 | 1,202.5 | 1,347.5 | -85 | -5.9% | 3,692,800 |
| 2021/08/13 | 1,432.5 | 1,432.5 | 1,432.5 | 1,432.5 | -250 | -14.9% | 78,800 |
| 2021/08/12 | 1,730 | 1,730 | 1,645 | 1,682.5 | -35 | -2% | 753,200 |
| 2021/08/11 | 1,755 | 1,787.5 | 1,695 | 1,717.5 | -62.5 | -3.5% | 636,400 |
| 2021/08/10 | 1,670 | 1,780 | 1,630 | 1,780 | +120 | +7.2% | 730,800 |
| 2021/08/06 | 1,732.5 | 1,747.5 | 1,647.5 | 1,660 | -72.5 | -4.2% | 582,400 |
| 2021/08/05 | 1,725 | 1,780 | 1,722.5 | 1,732.5 | +2.5 | +0.1% | 332,800 |
| 2021/08/04 | 1,745 | 1,775 | 1,720 | 1,730 | -15 | -0.9% | 368,400 |
| 2021/08/03 | 1,715 | 1,797.5 | 1,712.5 | 1,745 | -5 | -0.3% | 482,800 |
| 2021/08/02 | 1,762.5 | 1,787.5 | 1,677.5 | 1,750 | -20 | -1.1% | 672,400 |
| 2021/07/30 | 1,805 | 1,820 | 1,730 | 1,770 | -42.5 | -2.3% | 713,600 |
| 2021/07/29 | 1,875 | 1,887.5 | 1,782.5 | 1,812.5 | -25 | -1.4% | 927,600 |
| 2021/07/28 | 1,937.5 | 1,937.5 | 1,765 | 1,837.5 | -122.5 | -6.3% | 1,785,200 |
| 2021/07/27 | 2,155 | 2,162.5 | 1,942.5 | 1,960 | -152.5 | -7.2% | 1,334,800 |
| 2021/07/26 | 2,065 | 2,155 | 2,005 | 2,112.5 | +70 | +3.4% | 945,200 |
| 2021/07/21 | 1,950 | 2,062.5 | 1,937.5 | 2,042.5 | +127.5 | +6.7% | 1,000,800 |
| 2021/07/20 | 1,940 | 1,972.5 | 1,902.5 | 1,915 | ±0 | ±0% | 300,400 |
| 2021/07/19 | 1,915 | 1,965 | 1,885 | 1,915 | -50 | -2.5% | 438,400 |
| 2021/07/16 | 1,852.5 | 1,987.5 | 1,840 | 1,965 | +80 | +4.2% | 740,400 |
| 2021/07/15 | 1,962.5 | 1,970 | 1,862.5 | 1,885 | -75 | -3.8% | 472,800 |
| 2021/07/14 | 1,960 | 1,982.5 | 1,917.5 | 1,960 | ±0 | ±0% | 498,800 |
| 2021/07/13 | 1,885 | 1,965 | 1,862.5 | 1,960 | +90 | +4.8% | 833,600 |
| 2021/07/12 | 1,885 | 1,885 | 1,827.5 | 1,870 | +27.5 | +1.5% | 357,200 |
| 2021/07/09 | 1,777.5 | 1,852.5 | 1,770 | 1,842.5 | +35 | +1.9% | 613,200 |
| 2021/07/08 | 1,827.5 | 1,855 | 1,805 | 1,807.5 | -32.5 | -1.8% | 494,000 |
| 2021/07/07 | 1,862.5 | 1,900 | 1,832.5 | 1,840 | -42.5 | -2.3% | 484,800 |
| 2021/07/06 | 1,905 | 1,922.5 | 1,837.5 | 1,882.5 | +2.5 | +0.1% | 834,400 |
| 2021/07/05 | 1,960 | 1,977.5 | 1,872.5 | 1,880 | -92.5 | -4.7% | 786,800 |
| 2021/07/02 | 2,000 | 2,030 | 1,970 | 1,972.5 | -35 | -1.7% | 448,000 |
| 2021/07/01 | 2,050 | 2,052.5 | 1,977.5 | 2,007.5 | -47.5 | -2.3% | 592,000 |
| 2021/06/30 | 1,997.5 | 2,055 | 1,970 | 2,055 | +60 | +3% | 666,800 |
| 2021/06/29 | 1,985 | 2,085 | 1,955 | 1,995 | +17.5 | +0.9% | 882,400 |
| 2021/06/28 | 1,960 | 1,990 | 1,917.5 | 1,977.5 | +27.5 | +1.4% | 672,400 |
| 2021/06/25 | 2,090 | 2,122.5 | 1,940 | 1,950 | -152.5 | -7.3% | 1,208,000 |
| 2021/06/24 | 2,047.5 | 2,155 | 2,027.5 | 2,102.5 | +40 | +1.9% | 715,200 |
| 2021/06/23 | 2,162.5 | 2,182.5 | 2,037.5 | 2,062.5 | -95 | -4.4% | 1,250,400 |
| 2021/06/22 | 2,275 | 2,325 | 2,140 | 2,157.5 | -42.5 | -1.9% | 1,212,800 |
| 2021/06/21 | 2,217.5 | 2,312.5 | 2,182.5 | 2,200 | -82.5 | -3.6% | 1,016,000 |
| 2021/06/18 | 2,275 | 2,515 | 2,257.5 | 2,282.5 | +82.5 | +3.8% | 2,938,000 |
| 2021/06/17 | 2,245 | 2,310 | 2,185 | 2,200 | -75 | -3.3% | 736,800 |
| 2021/06/16 | 2,152.5 | 2,297.5 | 2,140 | 2,275 | +80 | +3.6% | 727,600 |
901～
950
件表示中 / 4411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 | 72,900円 | +11.8% | +0.1% | 1.65% | 20.85倍 | 2.81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 | 173,100円 | +2.4% | +10.1% | 4.45% | 11.32倍 | 1.87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 |
| アイロムＧ | 278,800円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| ＩＴＭ | 158,100円 | +4.9% | +0.6% | 6.33% | 20.46倍 | 3.27倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| エフアンドエム | 211,000円 | +12.2% | -14.7% | 1.90% | 22.98倍 | 2.58倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
