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 |
|---|---|---|---|---|---|---|---|
| 2016/09/26 | 86.4 | 86.9 | 86 | 86.9 | +0.5 | +0.6% | 11,200 |
| 2016/09/23 | 85.1 | 86.8 | 85.1 | 86.4 | ±0 | ±0% | 9,600 |
| 2016/09/21 | 85.9 | 88.8 | 84.5 | 86.4 | +0.8 | +0.9% | 86,400 |
| 2016/09/20 | 85 | 85.6 | 85 | 85.6 | +0.8 | +0.9% | 6,400 |
| 2016/09/16 | 83.8 | 84.8 | 83.8 | 84.8 | -0.2 | -0.2% | 6,400 |
| 2016/09/15 | 85.1 | 85.1 | 83.3 | 85 | -0.4 | -0.5% | 16,000 |
| 2016/09/14 | 85.6 | 85.6 | 85.4 | 85.4 | -1.1 | -1.3% | 8,800 |
| 2016/09/13 | 85.1 | 86.6 | 85.1 | 86.5 | +0.4 | +0.5% | 9,600 |
| 2016/09/12 | 86.4 | 86.4 | 85.1 | 86.1 | -0.9 | -1% | 45,600 |
| 2016/09/09 | 86.8 | 87 | 84.6 | 87 | +2.7 | +3.2% | 42,400 |
| 2016/09/08 | 83.5 | 84.4 | 83.5 | 84.3 | -0.5 | -0.6% | 23,200 |
| 2016/09/07 | 84.4 | 84.8 | 83.1 | 84.8 | +1.7 | +2% | 12,800 |
| 2016/09/06 | 83.5 | 84.4 | 82.8 | 83.1 | -1.7 | -2% | 41,600 |
| 2016/09/05 | 84.8 | 84.8 | 84.8 | 84.8 | +1 | +1.2% | 1,600 |
| 2016/09/02 | 83.8 | 83.9 | 83.8 | 83.8 | -0.1 | -0.1% | 17,600 |
| 2016/09/01 | 83.1 | 84 | 83.1 | 83.9 | -0.1 | -0.1% | 12,800 |
| 2016/08/31 | 84 | 84 | 84 | 84 | +2.5 | +3.1% | 2,400 |
| 2016/08/30 | 81.8 | 83 | 81.5 | 81.5 | -1.5 | -1.8% | 17,600 |
| 2016/08/29 | 85.5 | 85.5 | 82.8 | 83 | - | - | 18,400 |
| 2016/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/25 | 86.1 | 86.1 | 85.6 | 85.6 | +0.3 | +0.4% | 2,400 |
| 2016/08/24 | 85.5 | 85.5 | 83.9 | 85.3 | +0.5 | +0.6% | 9,600 |
| 2016/08/23 | 85 | 85 | 84.8 | 84.8 | -0.7 | -0.8% | 8,000 |
| 2016/08/22 | 85.5 | 85.5 | 85.3 | 85.5 | +2.1 | +2.5% | 17,600 |
| 2016/08/19 | 83.1 | 83.9 | 83.1 | 83.4 | -0.5 | -0.6% | 6,400 |
| 2016/08/18 | 84.6 | 85.6 | 83.9 | 83.9 | -2 | -2.3% | 10,400 |
| 2016/08/17 | 87 | 90.5 | 85 | 85.9 | +0.4 | +0.5% | 36,800 |
| 2016/08/16 | 87 | 91.3 | 84 | 85.5 | -0.3 | -0.3% | 84,000 |
| 2016/08/15 | 87.3 | 87.3 | 84.5 | 85.8 | -0.2 | -0.2% | 20,800 |
| 2016/08/12 | 87.5 | 87.5 | 85.4 | 86 | +1.9 | +2.3% | 40,000 |
| 2016/08/10 | 85.4 | 85.5 | 84.1 | 84.1 | -1.8 | -2.1% | 8,000 |
| 2016/08/09 | 85 | 85.9 | 85 | 85.9 | +1.6 | +1.9% | 3,200 |
| 2016/08/08 | 86.8 | 88.9 | 84.3 | 84.3 | -2.5 | -2.9% | 30,400 |
| 2016/08/05 | 86.4 | 87.3 | 85.1 | 86.8 | -0.6 | -0.7% | 24,000 |
| 2016/08/04 | 86.3 | 87.4 | 85 | 87.4 | +0.4 | +0.5% | 19,200 |
| 2016/08/03 | 85 | 87.4 | 85 | 87 | +1.9 | +2.2% | 33,600 |
| 2016/08/02 | 83.1 | 85.1 | 83 | 85.1 | +0.8 | +0.9% | 31,200 |
| 2016/08/01 | 85 | 85 | 83.5 | 84.3 | -0.1 | -0.1% | 8,800 |
| 2016/07/29 | 82.9 | 85.1 | 82.9 | 84.4 | ±0 | ±0% | 11,200 |
| 2016/07/28 | 83.8 | 85.8 | 82.5 | 84.4 | +0.5 | +0.6% | 37,600 |
| 2016/07/27 | 84 | 84 | 83 | 83.9 | -0.1 | -0.1% | 36,800 |
| 2016/07/26 | 84.4 | 85 | 84 | 84 | -1.6 | -1.9% | 26,400 |
| 2016/07/25 | 84.9 | 87 | 84.9 | 85.6 | +0.7 | +0.8% | 24,000 |
| 2016/07/22 | 87.6 | 87.6 | 84.6 | 84.9 | -2.4 | -2.7% | 37,600 |
| 2016/07/21 | 87 | 87.3 | 85.1 | 87.3 | +0.9 | +1% | 44,800 |
| 2016/07/20 | 87.4 | 88 | 86.3 | 86.4 | +2.4 | +2.9% | 40,800 |
| 2016/07/19 | 87.4 | 87.4 | 84 | 84 | -2.1 | -2.4% | 32,000 |
| 2016/07/15 | 84.8 | 86.1 | 83.8 | 86.1 | +0.1 | +0.1% | 42,400 |
| 2016/07/14 | 84.5 | 87.5 | 84 | 86 | +0.4 | +0.5% | 28,000 |
| 2016/07/13 | 85.3 | 86.5 | 85.3 | 85.6 | +0.6 | +0.7% | 13,600 |
2101～
2150
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
