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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 50.3 | 59.9 | 49.4 | 59.9 | +8.8 | +17.2% | 1,680,800 |
| 2010/12/09 | 42.5 | 51.1 | 42.5 | 51.1 | +8.7 | +20.5% | 466,400 |
| 2010/12/08 | 41.1 | 42.4 | 41.1 | 42.4 | +1.4 | +3.4% | 200,000 |
| 2010/12/07 | 39.6 | 41.3 | 39.6 | 41 | +0.5 | +1.2% | 90,400 |
| 2010/12/06 | 39.9 | 40.5 | 39.9 | 40.5 | ±0 | ±0% | 16,000 |
| 2010/12/03 | 40.6 | 40.6 | 39.9 | 40.5 | +0.5 | +1.3% | 12,800 |
| 2010/12/02 | 39.9 | 40.6 | 39.5 | 40 | ±0 | ±0% | 49,600 |
| 2010/12/01 | 40.5 | 40.6 | 40 | 40 | -0.5 | -1.2% | 8,000 |
| 2010/11/30 | 39.6 | 40.5 | 39.3 | 40.5 | +0.1 | +0.2% | 32,800 |
| 2010/11/29 | 39.5 | 40.6 | 39.5 | 40.4 | -0.9 | -2.2% | 43,200 |
| 2010/11/26 | 42 | 42.1 | 39.5 | 41.3 | +0.5 | +1.2% | 15,200 |
| 2010/11/25 | 40 | 41.3 | 38.8 | 40.8 | +2.7 | +7.1% | 33,600 |
| 2010/11/24 | 37.9 | 38.3 | 36.9 | 38.1 | -0.7 | -1.8% | 51,200 |
| 2010/11/22 | 37.5 | 38.8 | 37.5 | 38.8 | +0.4 | +1% | 95,200 |
| 2010/11/19 | 36.8 | 38.4 | 36.8 | 38.4 | +0.9 | +2.4% | 20,000 |
| 2010/11/18 | 36.8 | 38.4 | 36.8 | 37.5 | +0.7 | +1.9% | 159,200 |
| 2010/11/17 | 35.9 | 36.8 | 35 | 36.8 | -1.2 | -3.2% | 134,400 |
| 2010/11/16 | 39.9 | 40 | 37.4 | 38 | -2 | -5% | 252,800 |
| 2010/11/15 | 37.7 | 42.9 | 37.7 | 40 | +1.4 | +3.6% | 792,800 |
| 2010/11/12 | 37.3 | 38.6 | 35.4 | 38.6 | +6.3 | +19.5% | 754,400 |
| 2010/11/11 | 25.4 | 32.3 | 25.4 | 32.3 | +6.2 | +23.8% | 615,200 |
| 2010/11/10 | 21.4 | 26.1 | 21.4 | 26.1 | +5 | +23.7% | 342,400 |
| 2010/11/09 | 20.3 | 21.1 | 19.8 | 21.1 | +0.6 | +2.9% | 45,600 |
| 2010/11/08 | 19.6 | 20.5 | 19.3 | 20.5 | +0.9 | +4.6% | 29,600 |
| 2010/11/05 | 19.6 | 19.6 | 19.1 | 19.6 | ±0 | ±0% | 36,000 |
| 2010/11/04 | 20 | 20 | 19 | 19.6 | -0.4 | -2% | 12,800 |
| 2010/11/02 | 18.8 | 20 | 18.8 | 20 | +0.6 | +3.1% | 41,600 |
| 2010/11/01 | 20.7 | 21.5 | 19 | 19.4 | -2.3 | -10.6% | 64,000 |
| 2010/10/29 | 21.2 | 22.2 | 20.8 | 21.7 | +0.3 | +1.4% | 34,400 |
| 2010/10/28 | 22.9 | 22.9 | 21.4 | 21.4 | -1.1 | -4.9% | 48,800 |
| 2010/10/27 | 23.8 | 24.4 | 21.9 | 22.5 | -0.4 | -1.7% | 56,800 |
| 2010/10/26 | 23.3 | 23.6 | 22.9 | 22.9 | ±0 | ±0% | 8,000 |
| 2010/10/25 | 24.3 | 24.6 | 22.9 | 22.9 | -1.5 | -6.1% | 40,800 |
| 2010/10/22 | 24.5 | 24.8 | 23.5 | 24.4 | +0.9 | +3.8% | 24,000 |
| 2010/10/21 | 24.5 | 24.5 | 23.5 | 23.5 | - | - | 31,200 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 25 | 25.6 | 25 | 25.6 | +0.2 | +0.8% | 6,400 |
| 2010/10/18 | 25.6 | 25.6 | 24.4 | 25.4 | -0.9 | -3.4% | 15,200 |
| 2010/10/15 | 26.8 | 26.8 | 25.8 | 26.3 | +0.1 | +0.4% | 10,400 |
| 2010/10/14 | 26.9 | 26.9 | 25.8 | 26.2 | -0.7 | -2.6% | 20,800 |
| 2010/10/13 | 25.8 | 27.5 | 25.8 | 26.9 | +1.3 | +5.1% | 23,200 |
| 2010/10/12 | 28.1 | 28.1 | 25.6 | 25.6 | -1.3 | -4.8% | 20,000 |
| 2010/10/08 | 28.7 | 28.7 | 26.9 | 26.9 | -3.1 | -10.3% | 20,000 |
| 2010/10/07 | 26.1 | 30 | 26.1 | 30 | +2.7 | +9.9% | 17,600 |
| 2010/10/06 | 26.3 | 27.3 | 26.3 | 27.3 | -0.1 | -0.4% | 15,200 |
| 2010/10/05 | 26.6 | 27.4 | 26.3 | 27.4 | -0.5 | -1.8% | 20,000 |
| 2010/10/04 | 27.8 | 27.9 | 27.1 | 27.9 | +1 | +3.7% | 23,200 |
| 2010/10/01 | 29.6 | 30 | 26.5 | 26.9 | -3.3 | -10.9% | 56,000 |
| 2010/09/30 | 30.2 | 30.2 | 30.2 | 30.2 | +0.2 | +0.7% | 800 |
| 2010/09/29 | 29.4 | 30 | 29.4 | 30 | ±0 | ±0% | 1,600 |
3601～
3650
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
