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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 1,310 | 1,333 | 1,296 | 1,317 | +1 | +0.1% | 280,500 |
| 2021/10/12 | 1,355 | 1,366 | 1,312 | 1,316 | -47 | -3.4% | 254,500 |
| 2021/10/11 | 1,369 | 1,370 | 1,313 | 1,363 | -6 | -0.4% | 298,200 |
| 2021/10/08 | 1,400 | 1,417 | 1,363 | 1,369 | -35 | -2.5% | 354,400 |
| 2021/10/07 | 1,340 | 1,438 | 1,336 | 1,404 | +81 | +6.1% | 681,100 |
| 2021/10/06 | 1,355 | 1,382 | 1,302 | 1,323 | -18 | -1.3% | 525,200 |
| 2021/10/05 | 1,309 | 1,352 | 1,276 | 1,341 | +2 | +0.1% | 1,081,100 |
| 2021/10/04 | 1,410 | 1,430 | 1,323 | 1,339 | -57 | -4.1% | 685,600 |
| 2021/10/01 | 1,384 | 1,438 | 1,378 | 1,396 | -4 | -0.3% | 511,300 |
| 2021/09/30 | 1,502 | 1,510 | 1,380 | 1,400 | -91 | -6.1% | 1,018,200 |
| 2021/09/29 | 1,420 | 1,500 | 1,382 | 1,491 | +51 | +3.5% | 808,000 |
| 2021/09/28 | 1,535 | 1,535 | 1,375 | 1,440 | -80 | -5.3% | 937,200 |
| 2021/09/27 | 1,550 | 1,562.5 | 1,520 | 1,520 | -22.5 | -1.5% | 656,800 |
| 2021/09/24 | 1,492.5 | 1,542.5 | 1,447.5 | 1,542.5 | +92.5 | +6.4% | 832,800 |
| 2021/09/22 | 1,507.5 | 1,527.5 | 1,440 | 1,450 | -32.5 | -2.2% | 944,000 |
| 2021/09/21 | 1,412.5 | 1,507.5 | 1,405 | 1,482.5 | +20 | +1.4% | 959,600 |
| 2021/09/17 | 1,400 | 1,475 | 1,387.5 | 1,462.5 | +87.5 | +6.4% | 840,000 |
| 2021/09/16 | 1,415 | 1,425 | 1,342.5 | 1,375 | -35 | -2.5% | 454,800 |
| 2021/09/15 | 1,440 | 1,440 | 1,382.5 | 1,410 | -30 | -2.1% | 534,800 |
| 2021/09/14 | 1,465 | 1,470 | 1,432.5 | 1,440 | -25 | -1.7% | 314,800 |
| 2021/09/13 | 1,455 | 1,470 | 1,430 | 1,465 | ±0 | ±0% | 437,200 |
| 2021/09/10 | 1,462.5 | 1,472.5 | 1,432.5 | 1,465 | +7.5 | +0.5% | 453,600 |
| 2021/09/09 | 1,497.5 | 1,507.5 | 1,442.5 | 1,457.5 | -32.5 | -2.2% | 320,400 |
| 2021/09/08 | 1,462.5 | 1,497.5 | 1,460 | 1,490 | +15 | +1% | 325,600 |
| 2021/09/07 | 1,485 | 1,525 | 1,457.5 | 1,475 | +15 | +1% | 822,400 |
| 2021/09/06 | 1,447.5 | 1,465 | 1,405 | 1,460 | +47.5 | +3.4% | 852,800 |
| 2021/09/03 | 1,492.5 | 1,497.5 | 1,377.5 | 1,412.5 | -127.5 | -8.3% | 1,409,200 |
| 2021/09/02 | 1,595 | 1,610 | 1,527.5 | 1,540 | -52.5 | -3.3% | 512,800 |
| 2021/09/01 | 1,617.5 | 1,635 | 1,577.5 | 1,592.5 | -7.5 | -0.5% | 423,600 |
| 2021/08/31 | 1,592.5 | 1,620 | 1,570 | 1,600 | +7.5 | +0.5% | 443,200 |
| 2021/08/30 | 1,557.5 | 1,612.5 | 1,537.5 | 1,592.5 | +75 | +4.9% | 571,600 |
| 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 |
951～
1000
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
