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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 34.4 | 34.4 | 33.2 | 33.4 | -3.2 | -8.7% | 32,000 |
| 2010/08/11 | 35.4 | 36.6 | 33.8 | 36.6 | -0.5 | -1.3% | 24,800 |
| 2010/08/10 | 35.4 | 37.1 | 35.4 | 37.1 | +1.7 | +4.8% | 6,400 |
| 2010/08/09 | 36.6 | 37 | 35.4 | 35.4 | -1.8 | -4.8% | 10,400 |
| 2010/08/06 | 36.1 | 37.2 | 35.4 | 37.2 | - | - | 40,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 35.9 | 36.8 | 35.9 | 36.8 | -0.5 | -1.3% | 3,200 |
| 2010/08/03 | 37.1 | 37.4 | 37.1 | 37.3 | +0.8 | +2.2% | 6,400 |
| 2010/08/02 | 35.9 | 36.5 | 35.2 | 36.5 | -0.6 | -1.6% | 13,600 |
| 2010/07/30 | 35.6 | 37.1 | 35 | 37.1 | +1.1 | +3.1% | 22,400 |
| 2010/07/29 | 36 | 36 | 36 | 36 | ±0 | ±0% | 3,200 |
| 2010/07/28 | 36.9 | 36.9 | 36 | 36 | -0.3 | -0.8% | 8,000 |
| 2010/07/27 | 35.6 | 36.3 | 35.6 | 36.3 | +0.8 | +2.3% | 4,000 |
| 2010/07/26 | 37.4 | 37.4 | 35.5 | 35.5 | -1 | -2.7% | 16,800 |
| 2010/07/23 | 36.3 | 36.5 | 34.4 | 36.5 | -2.2 | -5.7% | 29,600 |
| 2010/07/22 | 38.6 | 38.7 | 36.9 | 38.7 | +0.1 | +0.3% | 12,800 |
| 2010/07/21 | 37.3 | 38.6 | 37.1 | 38.6 | +0.1 | +0.3% | 8,000 |
| 2010/07/20 | 37.6 | 38.5 | 37.6 | 38.5 | ±0 | ±0% | 3,200 |
| 2010/07/16 | 38.5 | 38.5 | 38.5 | 38.5 | +0.4 | +1% | 4,000 |
| 2010/07/15 | 38.1 | 38.1 | 38.1 | 38.1 | -2.7 | -6.6% | 1,600 |
| 2010/07/14 | 40.8 | 40.8 | 40.8 | 40.8 | +2.7 | +7.1% | 6,400 |
| 2010/07/13 | 37.7 | 38.8 | 37.7 | 38.1 | - | - | 6,400 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 37.8 | 38.8 | 37.8 | 38.1 | -0.2 | -0.5% | 8,000 |
| 2010/07/07 | 40 | 40 | 38.3 | 38.3 | - | - | 3,200 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 41 | 41 | 39.4 | 39.4 | -1.6 | -3.9% | 6,400 |
| 2010/07/02 | 39.3 | 41 | 38.8 | 41 | +3.5 | +9.3% | 8,800 |
| 2010/07/01 | 36.8 | 37.5 | 36.1 | 37.5 | -1.9 | -4.8% | 40,000 |
| 2010/06/30 | 38.8 | 39.4 | 37.8 | 39.4 | +0.6 | +1.5% | 16,000 |
| 2010/06/29 | 40.4 | 41.3 | 38.8 | 38.8 | -2.5 | -6.1% | 12,800 |
| 2010/06/28 | 43.1 | 43.1 | 41.3 | 41.3 | -1.8 | -4.2% | 11,200 |
| 2010/06/25 | 43.6 | 43.6 | 43.1 | 43.1 | +0.1 | +0.2% | 6,400 |
| 2010/06/24 | 42.5 | 43 | 42.5 | 43 | +0.4 | +0.9% | 6,400 |
| 2010/06/23 | 42.5 | 42.9 | 41.9 | 42.6 | +0.4 | +0.9% | 21,600 |
| 2010/06/22 | 41.9 | 42.9 | 41.9 | 42.2 | +0.3 | +0.7% | 12,000 |
| 2010/06/21 | 45.6 | 45.6 | 41.9 | 41.9 | -2.9 | -6.5% | 52,800 |
| 2010/06/18 | 45.1 | 45.1 | 44.2 | 44.8 | -3.7 | -7.6% | 8,000 |
| 2010/06/17 | 48.5 | 48.5 | 48.5 | 48.5 | - | - | 800 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 45.4 | 48.1 | 45.4 | 48.1 | +2.7 | +5.9% | 7,200 |
| 2010/06/14 | 44.5 | 45.4 | 44.5 | 45.4 | -1.7 | -3.6% | 3,200 |
| 2010/06/11 | 45.6 | 47.1 | 45.6 | 47.1 | +0.3 | +0.6% | 1,600 |
| 2010/06/10 | 46.3 | 46.8 | 46.3 | 46.8 | +1.8 | +4% | 4,800 |
| 2010/06/09 | 46.3 | 46.3 | 45 | 45 | - | - | 7,200 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 43.3 | 46.3 | 43.3 | 46.3 | - | - | 32,800 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 46.6 | 47.5 | 45.1 | 46.8 | +0.3 | +0.6% | 26,400 |
3601～
3650
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
