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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/10/26 | 857.5 | 877.5 | 772.5 | 775 | -75 | -8.8% | 1,110,800 |
| 2020/10/23 | 885 | 890 | 776.3 | 850 | -57.5 | -6.3% | 1,668,400 |
| 2020/10/22 | 946.3 | 965 | 888.8 | 907.5 | -37.5 | -4% | 1,226,800 |
| 2020/10/21 | 963.8 | 982.5 | 932.5 | 945 | -32.5 | -3.3% | 1,422,800 |
| 2020/10/20 | 910 | 987.5 | 907.5 | 977.5 | +63.7 | +7% | 1,698,400 |
| 2020/10/19 | 920 | 936.3 | 890 | 913.8 | +3.8 | +0.4% | 821,200 |
| 2020/10/16 | 933.8 | 950 | 883.8 | 910 | -35 | -3.7% | 1,746,000 |
| 2020/10/15 | 953.8 | 982.5 | 927.5 | 945 | ±0 | ±0% | 2,331,200 |
| 2020/10/14 | 877.5 | 956.3 | 862.5 | 945 | +66.2 | +7.5% | 2,348,800 |
| 2020/10/13 | 895 | 895 | 857.5 | 878.8 | -20 | -2.2% | 1,620,000 |
| 2020/10/12 | 836.3 | 908.8 | 815 | 898.8 | +96.3 | +12% | 2,868,000 |
| 2020/10/09 | 778.8 | 827.5 | 775 | 802.5 | +13.7 | +1.7% | 1,138,800 |
| 2020/10/08 | 788.8 | 795 | 767.5 | 788.8 | -7.5 | -0.9% | 811,600 |
| 2020/10/07 | 801.3 | 821.3 | 790 | 796.3 | -5 | -0.6% | 624,000 |
1151～
1200
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
