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 |
|---|---|---|---|---|---|---|---|
| 2011/06/09 | 52.5 | 56 | 52.5 | 55.9 | +1.1 | +2% | 10,400 |
| 2011/06/08 | 54.8 | 54.8 | 54.8 | 54.8 | ±0 | ±0% | 800 |
| 2011/06/07 | 54.4 | 54.8 | 54.4 | 54.8 | -0.1 | -0.2% | 3,200 |
| 2011/06/06 | 56.7 | 56.7 | 54.9 | 54.9 | -2.5 | -4.4% | 3,200 |
| 2011/06/03 | 56.4 | 57.4 | 56.4 | 57.4 | -3.8 | -6.2% | 20,800 |
| 2011/06/02 | 61.2 | 61.2 | 61.2 | 61.2 | - | - | 8,000 |
| 2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/31 | 57 | 57 | 57 | 57 | -0.3 | -0.5% | 800 |
| 2011/05/30 | 57 | 57.3 | 56.3 | 57.3 | ±0 | ±0% | 4,000 |
| 2011/05/27 | 56.9 | 57.3 | 56.8 | 57.3 | -0.3 | -0.5% | 4,000 |
| 2011/05/26 | 57.6 | 57.6 | 56.7 | 57.6 | -0.8 | -1.4% | 4,000 |
| 2011/05/25 | 57.1 | 58.4 | 54.9 | 58.4 | -1 | -1.7% | 16,000 |
| 2011/05/24 | 60 | 60 | 58.8 | 59.4 | -2.4 | -3.9% | 7,200 |
| 2011/05/23 | 59.2 | 61.8 | 59.2 | 61.8 | -0.1 | -0.2% | 6,400 |
| 2011/05/20 | 60.1 | 61.9 | 60 | 61.9 | - | - | 3,200 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/18 | 61.3 | 63.3 | 60.6 | 62.5 | -1.3 | -2% | 36,800 |
| 2011/05/17 | 60.1 | 63.8 | 60.1 | 63.8 | - | - | 9,600 |
| 2011/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/13 | 63.8 | 63.8 | 61.5 | 63.6 | -0.2 | -0.3% | 16,800 |
| 2011/05/12 | 62.8 | 63.8 | 61.3 | 63.8 | +1.9 | +3.1% | 12,800 |
| 2011/05/11 | 61.3 | 63 | 61.3 | 61.9 | -1.9 | -3% | 11,200 |
| 2011/05/10 | 63.8 | 63.8 | 63.8 | 63.8 | +1.3 | +2.1% | 1,600 |
| 2011/05/09 | 62.5 | 64.4 | 61 | 62.5 | -0.6 | -1% | 16,800 |
| 2011/05/06 | 66.3 | 66.3 | 62.5 | 63.1 | -2.9 | -4.4% | 26,400 |
| 2011/05/02 | 65.1 | 66.3 | 63.6 | 66 | +0.6 | +0.9% | 9,600 |
| 2011/04/28 | 63.8 | 66 | 62.5 | 65.4 | +2.9 | +4.6% | 84,800 |
| 2011/04/27 | 61.8 | 62.5 | 59.9 | 62.5 | +0.7 | +1.1% | 5,600 |
| 2011/04/26 | 60.3 | 61.8 | 60 | 61.8 | -0.5 | -0.8% | 6,400 |
| 2011/04/25 | 61.3 | 62.6 | 59.5 | 62.3 | -0.2 | -0.3% | 9,600 |
| 2011/04/22 | 61.9 | 62.5 | 61.9 | 62.5 | -1 | -1.6% | 1,600 |
| 2011/04/21 | 63.6 | 63.6 | 61.9 | 63.5 | +1.6 | +2.6% | 12,000 |
| 2011/04/20 | 64.5 | 65 | 61.9 | 61.9 | -0.4 | -0.6% | 14,400 |
| 2011/04/19 | 63.6 | 64.6 | 62.3 | 62.3 | -3.8 | -5.7% | 24,800 |
| 2011/04/18 | 66.3 | 67.4 | 63.6 | 66.1 | -1.4 | -2.1% | 4,800 |
| 2011/04/15 | 67.5 | 67.5 | 67.5 | 67.5 | +0.4 | +0.6% | 1,600 |
| 2011/04/14 | 63.6 | 67.1 | 63.6 | 67.1 | -0.3 | -0.4% | 1,600 |
| 2011/04/13 | 64 | 67.4 | 64 | 67.4 | -0.1 | -0.1% | 8,000 |
| 2011/04/12 | 64.3 | 67.5 | 64.3 | 67.5 | -0.3 | -0.4% | 13,600 |
| 2011/04/11 | 67.8 | 67.8 | 67.8 | 67.8 | ±0 | ±0% | 4,000 |
| 2011/04/08 | 66.6 | 67.9 | 66.6 | 67.8 | -0.1 | -0.1% | 4,000 |
| 2011/04/07 | 68 | 68 | 64.3 | 67.9 | +0.5 | +0.7% | 7,200 |
| 2011/04/06 | 65.6 | 68.1 | 65 | 67.4 | +1.4 | +2.1% | 20,800 |
| 2011/04/05 | 65.9 | 68.4 | 65.9 | 66 | -2.4 | -3.5% | 18,400 |
| 2011/04/04 | 68.1 | 68.4 | 68.1 | 68.4 | +1.5 | +2.2% | 13,600 |
| 2011/04/01 | 67.4 | 68.5 | 66.9 | 66.9 | +0.4 | +0.6% | 18,400 |
| 2011/03/31 | 67.4 | 67.4 | 66.3 | 66.5 | -0.5 | -0.7% | 64,000 |
| 2011/03/30 | 66.9 | 67.1 | 66.4 | 67 | +0.9 | +1.4% | 6,400 |
| 2011/03/29 | 65.3 | 66.3 | 65.3 | 66.1 | +0.3 | +0.5% | 47,200 |
| 2011/03/28 | 63.8 | 65.8 | 63.8 | 65.8 | ±0 | ±0% | 26,400 |
3401～
3450
件表示中 / 4411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 | 72,900円 | +11.8% | +0.1% | 1.65% | 20.85倍 | 2.81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 |
| 山田コンサル | 173,100円 | +2.4% | +10.1% | 4.45% | 11.32倍 | 1.87倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| アイロムＧ | 278,800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 |
| ＩＴＭ | 158,100円 | +4.9% | +0.6% | 6.33% | 20.46倍 | 3.27倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| エフアンドエム | 211,000円 | +12.2% | -14.7% | 1.90% | 22.98倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
