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 |
|---|---|---|---|---|---|---|---|
| 2021/01/08 | 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 |
| 2020/11/02 | 792.5 | 817.5 | 775 | 795 | +12.5 | +1.6% | 769,600 |
| 2020/10/30 | 843.8 | 845 | 762.5 | 782.5 | -40 | -4.9% | 1,032,800 |
| 2020/10/29 | 791.3 | 835 | 785 | 822.5 | +7.5 | +0.9% | 947,200 |
| 2020/10/28 | 775 | 831.3 | 770 | 815 | +27.5 | +3.5% | 1,233,200 |
| 2020/10/27 | 728.8 | 816.3 | 718.8 | 787.5 | +12.5 | +1.6% | 1,816,000 |
1101～
1150
件表示中 / 4456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 | 69,700円 | +11.8% | +0.1% | 1.72% | 19.47倍 | 2.62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 |
| エイジス | 301,000円 | +9.0% | -19.8% | 3.16% | 12.26倍 | 1.02倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| 山田コンサル | 163,800円 | +14.2% | -9.7% | 4.70% | 11.38倍 | 1.74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 |
| 日水コン | 270,400円 | +5.0% | +6.7% | 2.37% | 21.39倍 | 2.26倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ＩＮＴＬＯＯＰ | 668,000円 | +27.6% | +30.3% | 0.00% | 25.81倍 | 5.83倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
