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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 1,048.8 | 1,070 | 1,030 | 1,062.5 | -21.3 | -2% | 835,600 |
| 2021/01/15 | 1,073.8 | 1,108.8 | 1,063.8 | 1,083.8 | +2.5 | +0.2% | 933,600 |
| 2021/01/14 | 1,122.5 | 1,127.5 | 1,065 | 1,081.3 | -43.7 | -3.9% | 1,037,200 |
| 2021/01/13 | 1,118.8 | 1,140 | 1,096.3 | 1,125 | +2.5 | +0.2% | 842,800 |
| 2021/01/12 | 1,175 | 1,182.5 | 1,115 | 1,122.5 | -41.3 | -3.5% | 1,206,400 |
| 2021/01/08 | 1,197.5 | 1,218.8 | 1,162.5 | 1,163.8 | -33.7 | -2.8% | 1,458,400 |
| 2021/01/07 | 1,201.3 | 1,238.8 | 1,177.5 | 1,197.5 | -17.5 | -1.4% | 1,234,800 |
| 2021/01/06 | 1,267.5 | 1,310 | 1,203.8 | 1,215 | -57.5 | -4.5% | 1,495,200 |
| 2021/01/05 | 1,300 | 1,305 | 1,248.8 | 1,272.5 | -37.5 | -2.9% | 1,576,800 |
| 2021/01/04 | 1,218.8 | 1,340 | 1,207.5 | 1,310 | +137.5 | +11.7% | 2,602,000 |
| 2020/12/30 | 1,182.5 | 1,225 | 1,162.5 | 1,172.5 | -3.8 | -0.3% | 1,398,800 |
| 2020/12/29 | 1,200 | 1,213.8 | 1,176.3 | 1,176.3 | -40 | -3.3% | 1,278,000 |
| 2020/12/28 | 1,212.5 | 1,220 | 1,183.8 | 1,216.3 | -23.7 | -1.9% | 1,358,800 |
| 2020/12/25 | 1,252.5 | 1,270 | 1,227.5 | 1,240 | -25 | -2% | 801,200 |
| 2020/12/24 | 1,260 | 1,280 | 1,243.8 | 1,265 | -10 | -0.8% | 787,200 |
| 2020/12/23 | 1,287.5 | 1,302.5 | 1,237.5 | 1,275 | +5 | +0.4% | 1,206,400 |
| 2020/12/22 | 1,350 | 1,357.5 | 1,252.5 | 1,270 | -105 | -7.6% | 1,182,400 |
| 2020/12/21 | 1,412.5 | 1,430 | 1,350 | 1,375 | -35 | -2.5% | 1,095,200 |
| 2020/12/18 | 1,380 | 1,417.5 | 1,337.5 | 1,410 | +52.5 | +3.9% | 1,773,600 |
| 2020/12/17 | 1,295 | 1,357.5 | 1,272.5 | 1,357.5 | +67.5 | +5.2% | 1,320,400 |
| 2020/12/16 | 1,300 | 1,320 | 1,242.5 | 1,290 | -15 | -1.1% | 1,371,600 |
| 2020/12/15 | 1,302.5 | 1,357.5 | 1,260 | 1,305 | +56.2 | +4.5% | 1,569,600 |
| 2020/12/14 | 1,327.5 | 1,347.5 | 1,240 | 1,248.8 | -78.7 | -5.9% | 1,868,000 |
| 2020/12/11 | 1,205 | 1,327.5 | 1,180 | 1,327.5 | +175 | +15.2% | 2,819,600 |
| 2020/12/10 | 1,221.3 | 1,242.5 | 1,141.3 | 1,152.5 | -102.5 | -8.2% | 2,213,600 |
| 2020/12/09 | 1,305 | 1,322.5 | 1,232.5 | 1,255 | -47.5 | -3.6% | 1,088,000 |
| 2020/12/08 | 1,277.5 | 1,357.5 | 1,265 | 1,302.5 | +5 | +0.4% | 1,292,800 |
| 2020/12/07 | 1,415 | 1,442.5 | 1,292.5 | 1,297.5 | -115 | -8.1% | 1,376,400 |
| 2020/12/04 | 1,440 | 1,487.5 | 1,350 | 1,412.5 | -15 | -1.1% | 1,638,000 |
| 2020/12/03 | 1,522.5 | 1,540 | 1,400 | 1,427.5 | -90 | -5.9% | 2,023,600 |
| 2020/12/02 | 1,522.5 | 1,605 | 1,495 | 1,517.5 | +2.5 | +0.2% | 3,257,600 |
| 2020/12/01 | 1,467.5 | 1,595 | 1,450 | 1,515 | +170 | +12.6% | 5,752,000 |
| 2020/11/30 | 1,270 | 1,347.5 | 1,237.5 | 1,345 | +87.5 | +7% | 1,447,600 |
| 2020/11/27 | 1,277.5 | 1,277.5 | 1,225 | 1,257.5 | -25 | -1.9% | 1,279,600 |
| 2020/11/26 | 1,295 | 1,340 | 1,237.5 | 1,282.5 | +7.5 | +0.6% | 1,503,600 |
| 2020/11/25 | 1,307.5 | 1,310 | 1,215 | 1,275 | -35 | -2.7% | 1,861,200 |
| 2020/11/24 | 1,330 | 1,352.5 | 1,277.5 | 1,310 | -12.5 | -0.9% | 1,371,200 |
| 2020/11/20 | 1,337.5 | 1,372.5 | 1,300 | 1,322.5 | +7.5 | +0.6% | 1,277,600 |
| 2020/11/19 | 1,287.5 | 1,407.5 | 1,265 | 1,315 | -15 | -1.1% | 3,092,800 |
| 2020/11/18 | 1,170 | 1,345 | 1,170 | 1,330 | +161.2 | +13.8% | 3,725,600 |
| 2020/11/17 | 1,220 | 1,332.5 | 1,136.3 | 1,168.8 | -88.7 | -7.1% | 4,536,400 |
| 2020/11/16 | 1,125 | 1,257.5 | 1,057.5 | 1,257.5 | +175 | +16.2% | 7,405,600 |
| 2020/11/13 | 1,082.5 | 1,082.5 | 1,082.5 | 1,082.5 | +175 | +19.3% | 860,000 |
| 2020/11/12 | 906.3 | 933.8 | 872.5 | 907.5 | +71.2 | +8.5% | 2,059,600 |
| 2020/11/11 | 815 | 876.3 | 801.3 | 836.3 | -30 | -3.5% | 1,480,800 |
| 2020/11/10 | 926.3 | 933.8 | 862.5 | 866.3 | -126.2 | -12.7% | 2,247,200 |
| 2020/11/09 | 955 | 1,035 | 937.5 | 992.5 | +70 | +7.6% | 2,490,000 |
| 2020/11/06 | 962.5 | 975 | 913.8 | 922.5 | -32.5 | -3.4% | 1,608,400 |
| 2020/11/05 | 916.3 | 960 | 903.8 | 955 | +38.7 | +4.2% | 1,677,200 |
| 2020/11/04 | 822.5 | 918.8 | 813.8 | 916.3 | +121.3 | +15.3% | 1,698,400 |
1051～
1100
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
