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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 53.6 | 54.1 | 52.9 | 53.6 | ±0 | ±0% | 27,200 |
| 2014/09/05 | 53.6 | 53.6 | 53.6 | 53.6 | ±0 | ±0% | 7,200 |
| 2014/09/04 | 53.8 | 53.8 | 53.1 | 53.6 | -0.5 | -0.9% | 15,200 |
| 2014/09/03 | 54 | 54.8 | 54 | 54.1 | +0.1 | +0.2% | 9,600 |
| 2014/09/02 | 54 | 55 | 54 | 54 | +1 | +1.9% | 20,800 |
| 2014/09/01 | 54.8 | 55.3 | 52.3 | 53 | -1 | -1.9% | 36,800 |
| 2014/08/29 | 53.8 | 55.1 | 53.8 | 54 | -1.1 | -2% | 11,200 |
| 2014/08/28 | 53.8 | 55.3 | 53.8 | 55.1 | +0.8 | +1.5% | 16,800 |
| 2014/08/27 | 52.5 | 55 | 52.3 | 54.3 | +1.8 | +3.4% | 57,600 |
| 2014/08/26 | 52.1 | 52.9 | 52.1 | 52.5 | +0.2 | +0.4% | 23,200 |
| 2014/08/25 | 52.8 | 53 | 51.9 | 52.3 | -0.5 | -0.9% | 72,000 |
| 2014/08/22 | 53.1 | 53.3 | 52.3 | 52.8 | -0.3 | -0.6% | 19,200 |
| 2014/08/21 | 56.1 | 56.1 | 53.1 | 53.1 | -0.3 | -0.6% | 36,800 |
| 2014/08/20 | 55 | 55 | 53.4 | 53.4 | -2.4 | -4.3% | 13,600 |
| 2014/08/19 | 53.5 | 56.1 | 53.3 | 55.8 | +1.7 | +3.1% | 67,200 |
| 2014/08/18 | 55.6 | 56.3 | 53.8 | 54.1 | +0.1 | +0.2% | 57,600 |
| 2014/08/15 | 52 | 54.1 | 52 | 54 | +2 | +3.8% | 42,400 |
| 2014/08/14 | 52 | 52 | 51.9 | 52 | +0.7 | +1.4% | 16,000 |
| 2014/08/13 | 51 | 51.3 | 50.6 | 51.3 | -0.6 | -1.2% | 16,800 |
| 2014/08/12 | 50.9 | 51.9 | 50.9 | 51.9 | +1.3 | +2.6% | 32,800 |
| 2014/08/11 | 50.8 | 52.1 | 50.1 | 50.6 | +1.1 | +2.2% | 52,800 |
| 2014/08/08 | 50.8 | 50.8 | 49.3 | 49.5 | -1 | -2% | 35,200 |
| 2014/08/07 | 50.9 | 51.3 | 50 | 50.5 | -0.4 | -0.8% | 44,000 |
| 2014/08/06 | 51.3 | 51.3 | 50.6 | 50.9 | -0.4 | -0.8% | 18,400 |
| 2014/08/05 | 51.9 | 52.5 | 51.3 | 51.3 | ±0 | ±0% | 36,000 |
| 2014/08/04 | 50.5 | 52.1 | 50.5 | 51.3 | +0.5 | +1% | 8,000 |
| 2014/08/01 | 50.9 | 50.9 | 50 | 50.8 | -0.5 | -1% | 34,400 |
| 2014/07/31 | 50.8 | 52.1 | 50.8 | 51.3 | -0.2 | -0.4% | 13,600 |
| 2014/07/30 | 51.1 | 51.5 | 50.8 | 51.5 | ±0 | ±0% | 8,800 |
| 2014/07/29 | 51 | 51.5 | 50.8 | 51.5 | +0.5 | +1% | 18,400 |
| 2014/07/28 | 50 | 51.3 | 48.8 | 51 | -0.9 | -1.7% | 133,600 |
| 2014/07/25 | 51.8 | 52.1 | 51.4 | 51.9 | +0.1 | +0.2% | 41,600 |
| 2014/07/24 | 52.9 | 52.9 | 50.6 | 51.8 | -0.6 | -1.1% | 76,000 |
| 2014/07/23 | 52 | 52.4 | 51.9 | 52.4 | +0.1 | +0.2% | 8,800 |
| 2014/07/22 | 52.1 | 52.3 | 52.1 | 52.3 | +0.2 | +0.4% | 3,200 |
| 2014/07/18 | 51.8 | 52.6 | 51.6 | 52.1 | +0.1 | +0.2% | 24,800 |
| 2014/07/17 | 52.6 | 52.6 | 52 | 52 | -1.1 | -2.1% | 16,000 |
| 2014/07/16 | 53 | 54 | 52 | 53.1 | +1.1 | +2.1% | 39,200 |
| 2014/07/15 | 52 | 52 | 51.3 | 52 | ±0 | ±0% | 24,000 |
| 2014/07/14 | 51.9 | 52.5 | 50 | 52 | -0.4 | -0.8% | 74,400 |
| 2014/07/11 | 52.5 | 52.5 | 52 | 52.4 | -0.7 | -1.3% | 12,000 |
| 2014/07/10 | 53.6 | 53.6 | 52.5 | 53.1 | -0.5 | -0.9% | 35,200 |
| 2014/07/09 | 54.3 | 54.3 | 52 | 53.6 | -0.8 | -1.5% | 44,800 |
| 2014/07/08 | 55.9 | 55.9 | 53.6 | 54.4 | -1.7 | -3% | 25,600 |
| 2014/07/07 | 54.5 | 56.1 | 54.5 | 56.1 | +1.7 | +3.1% | 36,000 |
| 2014/07/04 | 54.4 | 54.6 | 54.4 | 54.4 | +0.6 | +1.1% | 24,000 |
| 2014/07/03 | 55.9 | 55.9 | 52.9 | 53.8 | -0.5 | -0.9% | 81,600 |
| 2014/07/02 | 53.6 | 54.3 | 53.1 | 54.3 | +1.2 | +2.3% | 48,000 |
| 2014/07/01 | 53.1 | 53.5 | 52.4 | 53.1 | +0.5 | +1% | 106,400 |
| 2014/06/30 | 51.9 | 53.8 | 51.9 | 52.6 | -0.3 | -0.6% | 30,400 |
2601～
2650
件表示中 / 4412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 | 72,500円 | +11.8% | +0.1% | 1.66% | 20.74倍 | 2.79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 |
| アイロムＧ | 279,000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 |
| クリーク＆リバ | 149,800円 | +19.3% | +35.4% | 3.00% | 9.90倍 | 1.99倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| エフアンドエム | 216,600円 | +12.2% | -14.7% | 1.85% | 23.59倍 | 2.65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 |
| シーティーエス | 79,500円 | +8.3% | +10.7% | 3.52% | 13.69倍 | 2.55倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
