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 |
|---|---|---|---|---|---|---|---|
| 2021/07/13 | 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 |
| 2021/06/15 | 2,255 | 2,280 | 2,170 | 2,195 | -60 | -2.7% | 894,000 |
| 2021/06/14 | 2,287.5 | 2,322.5 | 2,232.5 | 2,255 | -32.5 | -1.4% | 745,600 |
| 2021/06/11 | 2,272.5 | 2,382.5 | 2,217.5 | 2,287.5 | +42.5 | +1.9% | 1,725,200 |
| 2021/06/10 | 2,157.5 | 2,300 | 2,130 | 2,245 | +67.5 | +3.1% | 1,184,400 |
| 2021/06/09 | 2,145 | 2,205 | 2,075 | 2,177.5 | +10 | +0.5% | 1,273,600 |
| 2021/06/08 | 1,962.5 | 2,192.5 | 1,962.5 | 2,167.5 | +210 | +10.7% | 1,620,000 |
| 2021/06/07 | 1,830 | 1,967.5 | 1,830 | 1,957.5 | +110 | +6% | 889,600 |
| 2021/06/04 | 1,807.5 | 1,887.5 | 1,792.5 | 1,847.5 | +15 | +0.8% | 803,600 |
| 2021/06/03 | 1,920 | 1,970 | 1,820 | 1,832.5 | -125 | -6.4% | 1,323,200 |
| 2021/06/02 | 1,912.5 | 1,980 | 1,870 | 1,957.5 | +15 | +0.8% | 992,000 |
| 2021/06/01 | 1,980 | 2,000 | 1,915 | 1,942.5 | -57.5 | -2.9% | 968,000 |
| 2021/05/31 | 2,010 | 2,040 | 1,902.5 | 2,000 | +5 | +0.3% | 1,298,800 |
| 2021/05/28 | 1,900 | 1,997.5 | 1,885 | 1,995 | +92.5 | +4.9% | 1,506,400 |
| 2021/05/27 | 1,900 | 1,932.5 | 1,845 | 1,902.5 | -50 | -2.6% | 1,396,400 |
| 2021/05/26 | 1,772.5 | 1,972.5 | 1,740 | 1,952.5 | +192.5 | +10.9% | 2,256,400 |
| 2021/05/25 | 1,800 | 1,827.5 | 1,675 | 1,760 | -25 | -1.4% | 1,827,600 |
| 2021/05/24 | 1,750 | 1,815 | 1,715 | 1,785 | +72.5 | +4.2% | 1,731,200 |
| 2021/05/21 | 1,635 | 1,717.5 | 1,610 | 1,712.5 | +92.5 | +5.7% | 2,380,400 |
| 2021/05/20 | 1,445 | 1,640 | 1,425 | 1,620 | +200 | +14.1% | 2,808,000 |
| 2021/05/19 | 1,342.5 | 1,457.5 | 1,327.5 | 1,420 | +52.5 | +3.8% | 1,370,000 |
| 2021/05/18 | 1,248.8 | 1,385 | 1,240 | 1,367.5 | +148.7 | +12.2% | 1,745,600 |
| 2021/05/17 | 1,315 | 1,350 | 1,172.5 | 1,218.8 | -78.7 | -6.1% | 1,968,000 |
| 2021/05/14 | 1,330 | 1,330 | 1,191.3 | 1,297.5 | +142.5 | +12.3% | 3,436,400 |
| 2021/05/13 | 1,111.3 | 1,187.5 | 1,106.3 | 1,155 | +26.2 | +2.3% | 764,400 |
| 2021/05/12 | 1,152.5 | 1,178.8 | 1,110 | 1,128.8 | -6.2 | -0.5% | 558,800 |
| 2021/05/11 | 1,153.8 | 1,161.3 | 1,118.8 | 1,135 | -50 | -4.2% | 523,200 |
| 2021/05/10 | 1,162.5 | 1,198.8 | 1,155 | 1,185 | +22.5 | +1.9% | 362,800 |
| 2021/05/07 | 1,161.3 | 1,188.8 | 1,155 | 1,162.5 | +6.2 | +0.5% | 340,400 |
| 2021/05/06 | 1,193.8 | 1,193.8 | 1,142.5 | 1,156.3 | -38.7 | -3.2% | 557,200 |
| 2021/04/30 | 1,287.5 | 1,287.5 | 1,181.3 | 1,195 | -77.5 | -6.1% | 755,200 |
951～
1000
件表示中 / 4431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 | 71,300円 | +11.8% | +0.1% | 1.68% | 20.22倍 | 2.72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 |
| シーティーエス | 80,800円 | +8.3% | +10.7% | 3.47% | 13.91倍 | 2.59倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＩＴＭ | 159,200円 | +4.9% | +0.6% | 6.28% | 20.61倍 | 3.30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 |
| アイモバイル | 56,700円 | +22.8% | +25.2% | 4.59% | 11.11倍 | 1.94倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| 日本ケア | 199,800円 | +7.8% | +6.6% | 3.60% | 16.34倍 | 1.77倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
