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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 49 | 49.6 | 48.8 | 49.1 | ±0 | ±0% | 46,400 |
| 2014/04/08 | 49.3 | 49.6 | 49.1 | 49.1 | -0.9 | -1.8% | 23,200 |
| 2014/04/07 | 50 | 50 | 49.4 | 50 | -0.1 | -0.2% | 42,400 |
| 2014/04/04 | 50.6 | 51 | 49.8 | 50.1 | -0.9 | -1.8% | 55,200 |
| 2014/04/03 | 51.8 | 52.5 | 50.5 | 51 | -0.8 | -1.5% | 30,400 |
| 2014/04/02 | 50.8 | 51.8 | 50.5 | 51.8 | +1.2 | +2.4% | 42,400 |
| 2014/04/01 | 51.3 | 51.9 | 50.6 | 50.6 | -0.7 | -1.4% | 36,000 |
| 2014/03/31 | 51 | 54.3 | 50.9 | 51.3 | -1.6 | -3% | 38,400 |
| 2014/03/28 | 47.1 | 52.9 | 47.1 | 52.9 | +5.8 | +12.3% | 51,200 |
| 2014/03/27 | 49.4 | 49.4 | 46.8 | 47.1 | -1 | -2.1% | 20,800 |
| 2014/03/26 | 47.5 | 48.1 | 47 | 48.1 | +0.7 | +1.5% | 41,600 |
| 2014/03/25 | 47.8 | 48.8 | 47.3 | 47.4 | -0.1 | -0.2% | 103,200 |
| 2014/03/24 | 49.8 | 52 | 47.5 | 47.5 | -2.3 | -4.6% | 176,800 |
| 2014/03/20 | 52.4 | 52.5 | 49.4 | 49.8 | -2.7 | -5.1% | 94,400 |
| 2014/03/19 | 53.5 | 54.4 | 52.5 | 52.5 | -2.3 | -4.2% | 56,000 |
| 2014/03/18 | 54.8 | 54.8 | 54.8 | 54.8 | -0.1 | -0.2% | 2,400 |
| 2014/03/17 | 53.8 | 54.9 | 53.8 | 54.9 | +1.9 | +3.6% | 13,600 |
| 2014/03/14 | 56.4 | 56.4 | 53 | 53 | -3.9 | -6.9% | 76,800 |
| 2014/03/13 | 56.3 | 57.5 | 56.3 | 56.9 | +0.8 | +1.4% | 28,800 |
| 2014/03/12 | 57.8 | 58.6 | 56.1 | 56.1 | -2.4 | -4.1% | 26,400 |
| 2014/03/11 | 58.4 | 58.5 | 57.8 | 58.5 | +1.1 | +1.9% | 8,800 |
| 2014/03/10 | 57.6 | 58.6 | 57.4 | 57.4 | -1.2 | -2% | 160,000 |
| 2014/03/07 | 59.5 | 60 | 58.1 | 58.6 | -1.3 | -2.2% | 31,200 |
| 2014/03/06 | 60.9 | 60.9 | 58.9 | 59.9 | +0.6 | +1% | 24,800 |
| 2014/03/05 | 59.1 | 59.3 | 59.1 | 59.3 | +0.7 | +1.2% | 2,400 |
| 2014/03/04 | 59.8 | 60.3 | 58.5 | 58.6 | -0.3 | -0.5% | 22,400 |
| 2014/03/03 | 60 | 61.9 | 58.9 | 58.9 | -1.7 | -2.8% | 16,800 |
| 2014/02/28 | 60.3 | 60.6 | 60.3 | 60.6 | +0.3 | +0.5% | 3,200 |
| 2014/02/27 | 61.3 | 61.3 | 60.3 | 60.3 | -2.2 | -3.5% | 6,400 |
| 2014/02/26 | 63.1 | 63.1 | 61.4 | 62.5 | -0.6 | -1% | 4,800 |
| 2014/02/25 | 64 | 64 | 63.1 | 63.1 | +0.5 | +0.8% | 4,800 |
| 2014/02/24 | 63.8 | 63.8 | 62.6 | 62.6 | +1.3 | +2.1% | 4,800 |
| 2014/02/21 | 61.3 | 61.3 | 61.3 | 61.3 | -0.1 | -0.2% | 2,400 |
| 2014/02/20 | 62.4 | 62.5 | 61.4 | 61.4 | -2.2 | -3.5% | 4,800 |
| 2014/02/19 | 65 | 65 | 62 | 63.6 | -1.3 | -2% | 6,400 |
| 2014/02/18 | 61.4 | 64.9 | 61.4 | 64.9 | +3.5 | +5.7% | 2,400 |
| 2014/02/17 | 60 | 62.3 | 57.1 | 61.4 | +0.4 | +0.7% | 36,000 |
| 2014/02/14 | 62.5 | 62.5 | 60.9 | 61 | ±0 | ±0% | 26,400 |
| 2014/02/13 | 66.1 | 66.1 | 61 | 61 | -4 | -6.2% | 40,800 |
| 2014/02/12 | 67.5 | 67.5 | 62.5 | 65 | -1.3 | -2% | 52,000 |
| 2014/02/10 | 67 | 68.3 | 65.9 | 66.3 | +1.8 | +2.8% | 44,800 |
| 2014/02/07 | 66.8 | 68 | 63.9 | 64.5 | -0.3 | -0.5% | 26,400 |
| 2014/02/06 | 62.8 | 64.8 | 62.5 | 64.8 | +2 | +3.2% | 32,800 |
| 2014/02/05 | 61.9 | 65.6 | 60.3 | 62.8 | +6 | +10.6% | 226,400 |
| 2014/02/04 | 60 | 60 | 55 | 56.8 | -7.6 | -11.8% | 167,200 |
| 2014/02/03 | 71.8 | 72.1 | 64 | 64.4 | -7.1 | -9.9% | 76,800 |
| 2014/01/31 | 76.1 | 80.3 | 70.5 | 71.5 | -2.4 | -3.2% | 404,000 |
| 2014/01/30 | 72.3 | 75.1 | 70 | 73.9 | +4.1 | +5.9% | 254,400 |
| 2014/01/29 | 69.4 | 75 | 68.8 | 69.8 | +1 | +1.5% | 183,200 |
| 2014/01/28 | 66.3 | 68.8 | 65.9 | 68.8 | +3.5 | +5.4% | 74,400 |
2751～
2800
件表示中 / 4458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 | 67,600円 | +11.8% | +0.1% | 1.78% | 18.89倍 | 2.54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 |
| エイジス | 299,800円 | +9.0% | -19.8% | 3.17% | 12.21倍 | 1.01倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| オリコンＨＤ | 515,000円 | +0.8% | +11.9% | 3.88% | 10.61倍 | 1.17倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| スペース | 117,300円 | -3.7% | +1.5% | 4.60% | 11.24倍 | 0.88倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| ファンコミ | 46,400円 | +3.4% | +9.0% | 5.82% | 26.05倍 | 1.71倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
