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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 52.8 | 53.4 | 52.3 | 53.4 | +1.1 | +2.1% | 17,600 |
| 2013/08/01 | 50.9 | 52.3 | 50.3 | 52.3 | +1.4 | +2.8% | 27,200 |
| 2013/07/31 | 53 | 53 | 50.9 | 50.9 | -2 | -3.8% | 6,400 |
| 2013/07/30 | 52.3 | 53.5 | 51.6 | 52.9 | +0.1 | +0.2% | 14,400 |
| 2013/07/29 | 55.1 | 55.1 | 50.3 | 52.8 | -1.7 | -3.1% | 59,200 |
| 2013/07/26 | 53.8 | 55.3 | 53.6 | 54.5 | -0.5 | -0.9% | 16,800 |
| 2013/07/25 | 54 | 55.8 | 54 | 55 | +1 | +1.9% | 25,600 |
| 2013/07/24 | 53.4 | 56.3 | 52.8 | 54 | +0.9 | +1.7% | 46,400 |
| 2013/07/23 | 53.3 | 53.3 | 51.6 | 53.1 | -0.9 | -1.7% | 72,000 |
| 2013/07/22 | 56.3 | 56.3 | 53 | 54 | -2.4 | -4.3% | 64,000 |
| 2013/07/19 | 57 | 57 | 55.1 | 56.4 | +0.4 | +0.7% | 64,000 |
| 2013/07/18 | 56.8 | 57 | 55.1 | 56 | -0.8 | -1.4% | 52,800 |
| 2013/07/17 | 57 | 57 | 54.9 | 56.8 | -0.2 | -0.4% | 16,000 |
| 2013/07/16 | 54.6 | 57 | 54.6 | 57 | +2.5 | +4.6% | 25,600 |
| 2013/07/12 | 53.9 | 57.3 | 53.9 | 54.5 | -0.4 | -0.7% | 25,600 |
| 2013/07/11 | 55.8 | 55.8 | 53 | 54.9 | -1.9 | -3.3% | 93,600 |
| 2013/07/10 | 58.8 | 58.9 | 53.8 | 56.8 | -2 | -3.4% | 62,400 |
| 2013/07/09 | 56.4 | 59.4 | 55.6 | 58.8 | +2.5 | +4.4% | 130,400 |
| 2013/07/08 | 57.5 | 58.3 | 56.3 | 56.3 | -0.6 | -1.1% | 14,400 |
| 2013/07/05 | 56.3 | 56.9 | 55 | 56.9 | +1.9 | +3.5% | 28,800 |
| 2013/07/04 | 54.8 | 56 | 54.8 | 55 | ±0 | ±0% | 16,000 |
| 2013/07/03 | 55.4 | 55.9 | 54.6 | 55 | -0.9 | -1.6% | 43,200 |
| 2013/07/02 | 55.5 | 55.9 | 53.8 | 55.9 | +1.9 | +3.5% | 12,000 |
| 2013/07/01 | 56.1 | 56.1 | 52 | 54 | +0.9 | +1.7% | 28,800 |
| 2013/06/28 | 50.1 | 53.3 | 48.8 | 53.1 | +3.1 | +6.2% | 63,200 |
| 2013/06/27 | 52.3 | 52.3 | 48.4 | 50 | -2.3 | -4.4% | 28,000 |
| 2013/06/26 | 53.6 | 53.8 | 49.9 | 52.3 | -1.5 | -2.8% | 73,600 |
| 2013/06/25 | 54.6 | 54.6 | 49.8 | 53.8 | -0.5 | -0.9% | 56,800 |
| 2013/06/24 | 54.4 | 55 | 54.1 | 54.3 | -0.2 | -0.4% | 12,000 |
| 2013/06/21 | 54.3 | 56.5 | 50.4 | 54.5 | -1.8 | -3.2% | 66,400 |
| 2013/06/20 | 57.5 | 57.5 | 56.3 | 56.3 | -1.1 | -1.9% | 4,800 |
| 2013/06/19 | 58.8 | 58.9 | 56.3 | 57.4 | -1.4 | -2.4% | 34,400 |
| 2013/06/18 | 56.4 | 58.8 | 56.4 | 58.8 | +2.4 | +4.3% | 16,800 |
| 2013/06/17 | 57.8 | 57.8 | 56.4 | 56.4 | -1.4 | -2.4% | 11,200 |
| 2013/06/14 | 57 | 57.8 | 56.3 | 57.8 | +1.5 | +2.7% | 20,000 |
| 2013/06/13 | 54.9 | 56.3 | 54.6 | 56.3 | -1.5 | -2.6% | 67,200 |
| 2013/06/12 | 54.9 | 57.8 | 54.8 | 57.8 | +1.7 | +3% | 40,800 |
| 2013/06/11 | 57.5 | 57.5 | 56 | 56.1 | -0.2 | -0.4% | 37,600 |
| 2013/06/10 | 54 | 56.3 | 54 | 56.3 | +2.7 | +5% | 46,400 |
| 2013/06/07 | 52.3 | 54.1 | 49.5 | 53.6 | -0.4 | -0.7% | 193,600 |
| 2013/06/06 | 58.3 | 58.4 | 52.8 | 54 | -6.3 | -10.4% | 174,400 |
| 2013/06/05 | 62 | 63.6 | 59.1 | 60.3 | -0.7 | -1.1% | 59,200 |
| 2013/06/04 | 61.4 | 62.1 | 56.9 | 61 | -1.3 | -2.1% | 114,400 |
| 2013/06/03 | 63.6 | 63.6 | 60 | 62.3 | -1.8 | -2.8% | 60,000 |
| 2013/05/31 | 65.6 | 65.6 | 62 | 64.1 | +1.5 | +2.4% | 36,000 |
| 2013/05/30 | 65.4 | 67.4 | 61.3 | 62.6 | -3.9 | -5.9% | 81,600 |
| 2013/05/29 | 64.9 | 67.4 | 61.4 | 66.5 | +1.6 | +2.5% | 52,800 |
| 2013/05/28 | 63.4 | 65.6 | 63.4 | 64.9 | +0.1 | +0.2% | 60,000 |
| 2013/05/27 | 60 | 64.8 | 57.5 | 64.8 | +4.8 | +8% | 143,200 |
| 2013/05/24 | 60.4 | 63.3 | 56.9 | 60 | -2.6 | -4.2% | 237,600 |
2951～
3000
件表示中 / 4492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 | 114,800円 | +11.8% | +0.1% | 0.00% | 31.70倍 | 4.56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 | 62,200円 | +1.8% | -2.6% | 1.93% | 14.21倍 | 2.73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 | 345,000円 | +3.6% | +34.6% | 0.29% | 22.97倍 | 7.30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 |
| ベクトル | 113,800円 | +6.3% | +8.4% | 2.90% | 10.68倍 | 3.15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 |
| 早稲アカ | 276,900円 | +7.5% | +3.6% | 1.81% | 19.76倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
