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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 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 |
| 2016/07/12 | 85 | 85.3 | 84.1 | 85 | +1.2 | +1.4% | 15,200 |
| 2016/07/11 | 83.8 | 84.8 | 83.8 | 83.8 | +0.3 | +0.4% | 27,200 |
| 2016/07/08 | 85.9 | 87 | 82.4 | 83.5 | -3.8 | -4.4% | 68,800 |
| 2016/07/07 | 91.5 | 91.5 | 86 | 87.3 | +0.8 | +0.9% | 50,400 |
| 2016/07/06 | 84.9 | 87.4 | 84.9 | 86.5 | -1.3 | -1.5% | 29,600 |
| 2016/07/05 | 90.9 | 92.8 | 85 | 87.8 | -3.3 | -3.6% | 73,600 |
| 2016/07/04 | 90 | 93.3 | 88.3 | 91.1 | +3 | +3.4% | 76,000 |
| 2016/07/01 | 88.6 | 91.5 | 83.3 | 88.1 | -0.5 | -0.6% | 173,600 |
| 2016/06/30 | 78.9 | 90.1 | 78.9 | 88.6 | +11 | +14.2% | 284,000 |
| 2016/06/29 | 77.3 | 79.4 | 77.3 | 77.6 | +0.6 | +0.8% | 20,800 |
| 2016/06/28 | 76.9 | 77.1 | 75.6 | 77 | ±0 | ±0% | 29,600 |
| 2016/06/27 | 79.1 | 79.1 | 76.3 | 77 | -1.1 | -1.4% | 71,200 |
| 2016/06/24 | 85.4 | 85.4 | 76.9 | 78.1 | -7.3 | -8.5% | 267,200 |
| 2016/06/23 | 86.4 | 86.4 | 84.6 | 85.4 | -2.9 | -3.3% | 40,000 |
| 2016/06/22 | 88.3 | 88.6 | 87.5 | 88.3 | +0.2 | +0.2% | 22,400 |
| 2016/06/21 | 91.8 | 91.8 | 84.4 | 88.1 | -3.7 | -4% | 64,000 |
| 2016/06/20 | 89.8 | 91.8 | 88.8 | 91.8 | +0.8 | +0.9% | 20,800 |
| 2016/06/17 | 88.8 | 91 | 88.8 | 91 | +0.4 | +0.4% | 14,400 |
| 2016/06/16 | 97.3 | 97.3 | 88.8 | 90.6 | -8.5 | -8.6% | 92,800 |
| 2016/06/15 | 96.3 | 99.6 | 96.3 | 99.1 | -0.9 | -0.9% | 11,200 |
2201～
2250
件表示中 / 4491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 | 115,000円 | +11.8% | +0.1% | 0.00% | 31.75倍 | 4.57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 | 62,600円 | +1.8% | -2.6% | 1.92% | 14.31倍 | 2.75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 | 350,500円 | +3.6% | +34.6% | 0.29% | 23.33倍 | 7.42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 |
| 早稲アカ | 281,300円 | +7.5% | +3.6% | 1.78% | 20.08倍 | 3.42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 |
| ベクトル | 112,500円 | +6.3% | +8.4% | 2.93% | 10.55倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
