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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 80.6 | 92.1 | 80.3 | 92.1 | +12.5 | +15.7% | 377,600 |
| 2016/03/29 | 78.1 | 80 | 76.8 | 79.6 | +3.2 | +4.2% | 43,200 |
| 2016/03/28 | 77.5 | 77.5 | 73.8 | 76.4 | -3.6 | -4.5% | 68,000 |
| 2016/03/25 | 78.1 | 80 | 78.1 | 80 | +4.5 | +6% | 62,400 |
| 2016/03/24 | 77.9 | 77.9 | 75.5 | 75.5 | -1.5 | -1.9% | 39,200 |
| 2016/03/23 | 79 | 79 | 76.5 | 77 | -0.6 | -0.8% | 47,200 |
| 2016/03/22 | 77.5 | 78.8 | 77 | 77.6 | +0.1 | +0.1% | 14,400 |
| 2016/03/18 | 78.1 | 78.1 | 76.6 | 77.5 | -1.9 | -2.4% | 16,800 |
| 2016/03/17 | 80.6 | 81.3 | 78.8 | 79.4 | -3.7 | -4.5% | 105,600 |
| 2016/03/16 | 76.8 | 86.1 | 76.8 | 83.1 | +6.5 | +8.5% | 206,400 |
| 2016/03/15 | 78.3 | 78.4 | 76.6 | 76.6 | -0.5 | -0.6% | 17,600 |
| 2016/03/14 | 76.3 | 80.1 | 75.4 | 77.1 | +2.1 | +2.8% | 38,400 |
| 2016/03/11 | 74.4 | 77.4 | 74.4 | 75 | +0.6 | +0.8% | 14,400 |
| 2016/03/10 | 72.6 | 75 | 72.6 | 74.4 | +2.4 | +3.3% | 30,400 |
| 2016/03/09 | 72.5 | 72.5 | 72 | 72 | -1.8 | -2.4% | 2,400 |
| 2016/03/08 | 74.8 | 75 | 72.8 | 73.8 | -1.5 | -2% | 45,600 |
| 2016/03/07 | 78.4 | 78.4 | 75 | 75.3 | -0.6 | -0.8% | 52,000 |
| 2016/03/04 | 73.5 | 75.9 | 73.5 | 75.9 | +2.1 | +2.8% | 52,800 |
| 2016/03/03 | 74.3 | 74.3 | 73.8 | 73.8 | -0.2 | -0.3% | 18,400 |
| 2016/03/02 | 74.1 | 74.1 | 74 | 74 | +1.5 | +2.1% | 10,400 |
| 2016/03/01 | 74 | 74 | 72.5 | 72.5 | ±0 | ±0% | 12,000 |
| 2016/02/29 | 71.4 | 74 | 70.8 | 72.5 | +1.1 | +1.5% | 46,400 |
| 2016/02/26 | 70.4 | 71.9 | 70 | 71.4 | +1 | +1.4% | 48,800 |
| 2016/02/25 | 70.9 | 70.9 | 68.8 | 70.4 | +0.4 | +0.6% | 19,200 |
| 2016/02/24 | 68.3 | 70 | 67.5 | 70 | +1.7 | +2.5% | 22,400 |
| 2016/02/23 | 69 | 69.8 | 68.1 | 68.3 | -0.7 | -1% | 50,400 |
| 2016/02/22 | 70 | 70 | 68.5 | 69 | -1.1 | -1.6% | 53,600 |
| 2016/02/19 | 70.6 | 70.6 | 68.6 | 70.1 | -1.5 | -2.1% | 106,400 |
| 2016/02/18 | 74.1 | 74.1 | 68.6 | 71.6 | - | - | 184,000 |
| 2016/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/16 | 73.8 | 75 | 73.8 | 75 | +0.5 | +0.7% | 29,600 |
| 2016/02/15 | 75 | 76.1 | 74.1 | 74.5 | -0.5 | -0.7% | 66,400 |
| 2016/02/12 | 73.1 | 75 | 71 | 75 | -5.6 | -6.9% | 52,800 |
| 2016/02/10 | 83.4 | 83.4 | 75 | 80.6 | -3.4 | -4% | 196,800 |
| 2016/02/09 | 84.4 | 84.4 | 84 | 84 | -0.8 | -0.9% | 58,400 |
| 2016/02/08 | 88 | 88 | 81.3 | 84.8 | -1.3 | -1.5% | 38,400 |
| 2016/02/05 | 85.3 | 86.5 | 84.5 | 86.1 | -2.9 | -3.3% | 15,200 |
| 2016/02/04 | 85.6 | 89 | 84.8 | 89 | +1.5 | +1.7% | 8,800 |
| 2016/02/03 | 87.5 | 87.5 | 86.1 | 87.5 | ±0 | ±0% | 9,600 |
| 2016/02/02 | 88.8 | 88.8 | 87.5 | 87.5 | +0.2 | +0.2% | 3,200 |
| 2016/02/01 | 86.1 | 89.4 | 85.1 | 87.3 | -2 | -2.2% | 69,600 |
| 2016/01/29 | 82.5 | 92.1 | 82.5 | 89.3 | +9.3 | +11.6% | 120,800 |
| 2016/01/28 | 79.4 | 80 | 79.4 | 80 | +0.6 | +0.8% | 4,000 |
| 2016/01/27 | 78.3 | 79.4 | 78.3 | 79.4 | +1.3 | +1.7% | 5,600 |
| 2016/01/26 | 80 | 80 | 77.5 | 78.1 | -3.2 | -3.9% | 20,000 |
| 2016/01/25 | 81.3 | 83.1 | 81.1 | 81.3 | +1.8 | +2.3% | 8,800 |
| 2016/01/22 | 76.3 | 80 | 76.3 | 79.5 | +5.1 | +6.9% | 40,000 |
| 2016/01/21 | 83.1 | 83.1 | 74.4 | 74.4 | -8.7 | -10.5% | 117,600 |
| 2016/01/20 | 86.3 | 86.8 | 83.1 | 83.1 | -2.7 | -3.1% | 5,600 |
| 2016/01/19 | 84.1 | 85.8 | 82 | 85.8 | -0.5 | -0.6% | 11,200 |
2301～
2350
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
