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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 53.8 | 53.9 | 52.5 | 53.6 | ±0 | ±0% | 29,600 |
| 2011/02/24 | 52.5 | 53.8 | 51.6 | 53.6 | +1.7 | +3.3% | 40,800 |
| 2011/02/23 | 51.3 | 51.9 | 51.3 | 51.9 | -0.7 | -1.3% | 29,600 |
| 2011/02/22 | 50.8 | 52.6 | 50.8 | 52.6 | +0.1 | +0.2% | 30,400 |
| 2011/02/21 | 51.1 | 55.9 | 51.1 | 52.5 | +1.5 | +2.9% | 64,800 |
| 2011/02/18 | 50 | 51 | 49.9 | 51 | +1 | +2% | 22,400 |
| 2011/02/17 | 48.5 | 50 | 48.1 | 50 | +1.5 | +3.1% | 21,600 |
| 2011/02/16 | 47.9 | 48.7 | 47.9 | 48.5 | -0.3 | -0.6% | 18,400 |
| 2011/02/15 | 47.6 | 48.8 | 47.5 | 48.8 | +0.9 | +1.9% | 43,200 |
| 2011/02/14 | 49 | 49 | 47.3 | 47.9 | -2 | -4% | 37,600 |
| 2011/02/10 | 47.8 | 55.5 | 47 | 49.9 | +3 | +6.4% | 339,200 |
| 2011/02/09 | 37.9 | 46.9 | 37.9 | 46.9 | +8.8 | +23.1% | 92,000 |
| 2011/02/08 | 37.9 | 38.1 | 37.3 | 38.1 | -0.7 | -1.8% | 12,800 |
| 2011/02/07 | 37.9 | 38.8 | 36.3 | 38.8 | +0.9 | +2.4% | 24,800 |
| 2011/02/04 | 38.3 | 38.4 | 37.9 | 37.9 | -0.4 | -1% | 7,200 |
| 2011/02/03 | 38.4 | 38.4 | 37.6 | 38.3 | -0.5 | -1.3% | 17,600 |
| 2011/02/02 | 41.2 | 41.2 | 38.3 | 38.8 | -1 | -2.5% | 24,000 |
| 2011/02/01 | 38.1 | 39.8 | 38.1 | 39.8 | - | - | 3,200 |
| 2011/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/28 | 40.6 | 40.6 | 40.6 | 40.6 | -0.4 | -1% | 800 |
| 2011/01/27 | 41 | 41 | 41 | 41 | -0.3 | -0.7% | 8,000 |
| 2011/01/26 | 41 | 41.3 | 41 | 41.3 | +1.3 | +3.3% | 1,600 |
| 2011/01/25 | 40.6 | 41.3 | 40 | 40 | +1.6 | +4.2% | 7,200 |
| 2011/01/24 | 37.8 | 38.4 | 37.8 | 38.4 | -1.6 | -4% | 5,600 |
| 2011/01/21 | 42.4 | 42.4 | 40 | 40 | -2.5 | -5.9% | 28,800 |
| 2011/01/20 | 43.8 | 43.8 | 41.9 | 42.5 | -1.4 | -3.2% | 19,200 |
| 2011/01/19 | 44.8 | 44.8 | 43.9 | 43.9 | -0.9 | -2% | 18,400 |
| 2011/01/18 | 45 | 45 | 43.8 | 44.8 | -0.2 | -0.4% | 25,600 |
| 2011/01/17 | 46.9 | 47.5 | 45 | 45 | -2.5 | -5.3% | 56,000 |
| 2011/01/14 | 47 | 47.8 | 46.9 | 47.5 | -3.8 | -7.4% | 23,200 |
| 2011/01/13 | 48.5 | 51.3 | 48.5 | 51.3 | +2.8 | +5.8% | 43,200 |
| 2011/01/12 | 48.6 | 48.8 | 48.5 | 48.5 | +0.1 | +0.2% | 36,800 |
| 2011/01/11 | 48.8 | 48.8 | 45.8 | 48.4 | -3.9 | -7.5% | 72,000 |
| 2011/01/07 | 49.4 | 55.3 | 49.4 | 52.3 | +2.9 | +5.9% | 92,000 |
| 2011/01/06 | 48.8 | 50.6 | 48.8 | 49.4 | -0.6 | -1.2% | 18,400 |
| 2011/01/05 | 50 | 50.1 | 50 | 50 | +1.1 | +2.2% | 19,200 |
| 2011/01/04 | 48.8 | 48.9 | 48.8 | 48.9 | -1.1 | -2.2% | 4,800 |
| 2010/12/30 | 49.1 | 50 | 49.1 | 50 | +1.1 | +2.2% | 40,000 |
| 2010/12/29 | 48.5 | 49 | 48.5 | 48.9 | -0.5 | -1% | 53,600 |
| 2010/12/28 | 46.9 | 49.4 | 46.3 | 49.4 | +1.3 | +2.7% | 44,000 |
| 2010/12/27 | 48.2 | 48.2 | 47.1 | 48.1 | +0.7 | +1.5% | 37,600 |
| 2010/12/24 | 45.9 | 48 | 45.9 | 47.4 | -0.1 | -0.2% | 22,400 |
| 2010/12/22 | 46 | 47.5 | 46 | 47.5 | +0.1 | +0.2% | 90,400 |
| 2010/12/21 | 46.6 | 47.5 | 46.6 | 47.4 | -1 | -2.1% | 47,200 |
| 2010/12/20 | 46.4 | 50.5 | 46.4 | 48.4 | -0.4 | -0.8% | 68,800 |
| 2010/12/17 | 50 | 50 | 47.8 | 48.8 | -1 | -2% | 50,400 |
| 2010/12/16 | 47.5 | 49.8 | 47.5 | 49.8 | -0.1 | -0.2% | 46,400 |
| 2010/12/15 | 50.6 | 51.4 | 48.3 | 49.9 | -0.1 | -0.2% | 141,600 |
| 2010/12/14 | 52.5 | 52.5 | 48.8 | 50 | -3.3 | -6.2% | 328,000 |
| 2010/12/13 | 52.5 | 54.6 | 51.6 | 53.3 | -6.6 | -11% | 1,071,200 |
3551～
3600
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
