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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,142.5 | 1,207.5 | 1,133.8 | 1,207.5 | +81.2 | +7.2% | 708,000 |
| 2021/03/30 | 1,143.8 | 1,163.8 | 1,118.8 | 1,126.3 | -26.2 | -2.3% | 235,200 |
| 2021/03/29 | 1,130 | 1,168.8 | 1,117.5 | 1,152.5 | +7.5 | +0.7% | 449,200 |
| 2021/03/26 | 1,093.8 | 1,145 | 1,090 | 1,145 | +80 | +7.5% | 396,400 |
| 2021/03/25 | 1,077.5 | 1,077.5 | 1,035 | 1,065 | -28.8 | -2.6% | 429,600 |
| 2021/03/24 | 1,092.5 | 1,117.5 | 1,076.3 | 1,093.8 | -13.7 | -1.2% | 218,400 |
| 2021/03/23 | 1,132.5 | 1,153.8 | 1,103.8 | 1,107.5 | -25 | -2.2% | 360,400 |
| 2021/03/22 | 1,191.3 | 1,203.8 | 1,120 | 1,132.5 | -60 | -5% | 504,800 |
| 2021/03/19 | 1,160 | 1,215 | 1,158.8 | 1,192.5 | -2.5 | -0.2% | 368,400 |
| 2021/03/18 | 1,200 | 1,215 | 1,187.5 | 1,195 | +26.2 | +2.2% | 432,000 |
| 2021/03/17 | 1,161.3 | 1,190 | 1,138.8 | 1,168.8 | -17.5 | -1.5% | 405,200 |
| 2021/03/16 | 1,142.5 | 1,200 | 1,140 | 1,186.3 | +37.5 | +3.3% | 574,400 |
| 2021/03/15 | 1,143.8 | 1,162.5 | 1,118.8 | 1,148.8 | +3.8 | +0.3% | 468,800 |
| 2021/03/12 | 1,100 | 1,152.5 | 1,085 | 1,145 | +62.5 | +5.8% | 651,600 |
| 2021/03/11 | 1,021.3 | 1,088.8 | 1,011.3 | 1,082.5 | +43.7 | +4.2% | 374,000 |
| 2021/03/10 | 1,037.5 | 1,057.5 | 1,027.5 | 1,038.8 | +10 | +1% | 330,800 |
| 2021/03/09 | 976.3 | 1,036.3 | 976.3 | 1,028.8 | +18.8 | +1.9% | 413,600 |
| 2021/03/08 | 1,022.5 | 1,037.5 | 992.5 | 1,010 | +5 | +0.5% | 388,000 |
| 2021/03/05 | 1,033.8 | 1,035 | 967.5 | 1,005 | -41.3 | -3.9% | 773,600 |
| 2021/03/04 | 1,075 | 1,091.3 | 1,030 | 1,046.3 | -45 | -4.1% | 440,000 |
| 2021/03/03 | 1,125 | 1,142.5 | 1,076.3 | 1,091.3 | -42.5 | -3.7% | 310,800 |
| 2021/03/02 | 1,101.3 | 1,155 | 1,101.3 | 1,133.8 | +37.5 | +3.4% | 525,200 |
| 2021/03/01 | 1,100 | 1,108.8 | 1,076.3 | 1,096.3 | -26.2 | -2.3% | 530,800 |
| 2021/02/26 | 1,056.3 | 1,128.8 | 1,035 | 1,122.5 | +28.7 | +2.6% | 1,049,200 |
| 2021/02/25 | 1,005 | 1,107.5 | 1,005 | 1,093.8 | +92.5 | +9.2% | 1,039,200 |
| 2021/02/24 | 1,071.3 | 1,071.3 | 1,001.3 | 1,001.3 | -81.2 | -7.5% | 846,800 |
| 2021/02/22 | 1,110 | 1,112.5 | 1,078.8 | 1,082.5 | -8.8 | -0.8% | 454,400 |
| 2021/02/19 | 1,092.5 | 1,112.5 | 1,060 | 1,091.3 | -7.5 | -0.7% | 584,800 |
| 2021/02/18 | 1,121.3 | 1,155 | 1,095 | 1,098.8 | -18.7 | -1.7% | 591,600 |
| 2021/02/17 | 1,096.3 | 1,157.5 | 1,093.8 | 1,117.5 | +11.2 | +1% | 1,036,800 |
| 2021/02/16 | 1,072.5 | 1,153.8 | 1,072.5 | 1,106.3 | +33.8 | +3.2% | 1,604,400 |
| 2021/02/15 | 1,073.8 | 1,110 | 1,042.5 | 1,072.5 | +8.7 | +0.8% | 1,512,400 |
| 2021/02/12 | 1,187.5 | 1,192.5 | 1,060 | 1,063.8 | -86.2 | -7.5% | 3,097,200 |
| 2021/02/10 | 1,152.5 | 1,175 | 1,120 | 1,150 | +15 | +1.3% | 1,468,800 |
| 2021/02/09 | 1,137.5 | 1,146.3 | 1,067.5 | 1,135 | -20 | -1.7% | 1,568,800 |
| 2021/02/08 | 1,222.5 | 1,230 | 1,132.5 | 1,155 | -65 | -5.3% | 1,433,200 |
| 2021/02/05 | 1,243.8 | 1,243.8 | 1,203.8 | 1,220 | +11.2 | +0.9% | 686,800 |
| 2021/02/04 | 1,217.5 | 1,260 | 1,176.3 | 1,208.8 | -17.5 | -1.4% | 1,421,200 |
| 2021/02/03 | 1,196.3 | 1,262.5 | 1,181.3 | 1,226.3 | +58.8 | +5% | 1,539,200 |
| 2021/02/02 | 1,183.8 | 1,202.5 | 1,160 | 1,167.5 | -25 | -2.1% | 814,800 |
| 2021/02/01 | 1,093.8 | 1,210 | 1,085 | 1,192.5 | +115 | +10.7% | 1,903,200 |
| 2021/01/29 | 1,118.8 | 1,156.3 | 1,077.5 | 1,077.5 | -23.8 | -2.2% | 1,106,800 |
| 2021/01/28 | 1,088.8 | 1,131.3 | 1,083.8 | 1,101.3 | -40 | -3.5% | 941,600 |
| 2021/01/27 | 1,096.3 | 1,146.3 | 1,085 | 1,141.3 | +55 | +5.1% | 694,000 |
| 2021/01/26 | 1,162.5 | 1,162.5 | 1,085 | 1,086.3 | -73.7 | -6.4% | 929,600 |
| 2021/01/25 | 1,180 | 1,182.5 | 1,141.3 | 1,160 | +6.2 | +0.5% | 918,800 |
| 2021/01/22 | 1,123.8 | 1,160 | 1,092.5 | 1,153.8 | +42.5 | +3.8% | 1,018,800 |
| 2021/01/21 | 1,117.5 | 1,153.8 | 1,095 | 1,111.3 | +25 | +2.3% | 1,412,000 |
| 2021/01/20 | 1,100 | 1,127.5 | 1,082.5 | 1,086.3 | +3.8 | +0.4% | 945,200 |
| 2021/01/19 | 1,070 | 1,101.3 | 1,045 | 1,082.5 | +20 | +1.9% | 772,400 |
1001～
1050
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
