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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 47.1 | 47.1 | 46.5 | 46.5 | +0.9 | +2% | 5,600 |
| 2010/06/01 | 46.3 | 46.3 | 45.6 | 45.6 | -0.3 | -0.7% | 1,600 |
| 2010/05/31 | 46.4 | 46.4 | 44.5 | 45.9 | -1.2 | -2.5% | 4,800 |
| 2010/05/28 | 49.6 | 49.9 | 46.3 | 47.1 | +3.6 | +8.3% | 21,600 |
| 2010/05/27 | 43.6 | 43.6 | 42.8 | 43.5 | +0.8 | +1.9% | 8,000 |
| 2010/05/26 | 42.1 | 42.7 | 42.1 | 42.7 | -1.1 | -2.5% | 38,400 |
| 2010/05/25 | 50.6 | 54.1 | 43.7 | 43.8 | -6 | -12% | 76,000 |
| 2010/05/24 | 46.3 | 50 | 44.6 | 49.8 | +5.2 | +11.7% | 36,800 |
| 2010/05/21 | 46.3 | 46.3 | 43.8 | 44.6 | -3.2 | -6.7% | 56,000 |
| 2010/05/20 | 50.6 | 50.6 | 47.1 | 47.8 | -4.9 | -9.3% | 70,400 |
| 2010/05/19 | 54.4 | 54.4 | 52.7 | 52.7 | -1.7 | -3.1% | 12,000 |
| 2010/05/18 | 55 | 55.6 | 54.4 | 54.4 | -1 | -1.8% | 33,600 |
| 2010/05/17 | 58.1 | 58.1 | 55.4 | 55.4 | -3.4 | -5.8% | 47,200 |
| 2010/05/14 | 61.7 | 61.7 | 58.8 | 58.8 | -2.8 | -4.5% | 29,600 |
| 2010/05/13 | 61.1 | 63.9 | 60 | 61.6 | -0.3 | -0.5% | 23,200 |
| 2010/05/12 | 64 | 64 | 61.9 | 61.9 | ±0 | ±0% | 4,800 |
| 2010/05/11 | 60.9 | 61.9 | 60.8 | 61.9 | +0.5 | +0.8% | 9,600 |
| 2010/05/10 | 61.4 | 61.4 | 60.5 | 61.4 | -1.2 | -1.9% | 16,000 |
| 2010/05/07 | 63.8 | 63.8 | 62.5 | 62.6 | -2.7 | -4.1% | 32,800 |
| 2010/05/06 | 67.6 | 67.6 | 65 | 65.3 | -2.5 | -3.7% | 8,800 |
| 2010/04/30 | 65 | 67.8 | 65 | 67.8 | +2.8 | +4.3% | 62,400 |
| 2010/04/28 | 67.1 | 67.1 | 64.3 | 65 | -2.9 | -4.3% | 32,000 |
| 2010/04/27 | 65 | 67.9 | 65 | 67.9 | +1.5 | +2.3% | 42,400 |
| 2010/04/26 | 62.6 | 66.5 | 62.6 | 66.4 | +2.6 | +4.1% | 62,400 |
| 2010/04/23 | 64.4 | 64.4 | 63.8 | 63.8 | ±0 | ±0% | 12,800 |
| 2010/04/22 | 65 | 65 | 63.8 | 63.8 | -1.8 | -2.7% | 4,800 |
| 2010/04/21 | 65.6 | 65.6 | 65.6 | 65.6 | +1.2 | +1.9% | 1,600 |
| 2010/04/20 | 66.3 | 66.3 | 64.4 | 64.4 | -1.9 | -2.9% | 6,400 |
| 2010/04/19 | 66.3 | 66.3 | 66.3 | 66.3 | -1 | -1.5% | 800 |
| 2010/04/16 | 66.6 | 67.5 | 66.3 | 67.3 | -0.2 | -0.3% | 31,200 |
| 2010/04/15 | 68.1 | 68.1 | 67.5 | 67.5 | +3.1 | +4.8% | 25,600 |
| 2010/04/14 | 62.8 | 64.4 | 62.8 | 64.4 | +0.5 | +0.8% | 13,600 |
| 2010/04/13 | 63.8 | 65.1 | 62.5 | 63.9 | -0.7 | -1.1% | 20,000 |
| 2010/04/12 | 61.1 | 64.8 | 61.1 | 64.6 | +3.3 | +5.4% | 37,600 |
| 2010/04/09 | 59.5 | 61.9 | 59.5 | 61.3 | +0.9 | +1.5% | 9,600 |
| 2010/04/08 | 61.3 | 61.3 | 60.4 | 60.4 | +0.4 | +0.7% | 2,400 |
| 2010/04/07 | 62.1 | 62.1 | 60 | 60 | -0.4 | -0.7% | 4,800 |
| 2010/04/06 | 62.2 | 62.5 | 60.4 | 60.4 | -1.6 | -2.6% | 7,200 |
| 2010/04/05 | 59.5 | 62 | 58.3 | 62 | -0.5 | -0.8% | 33,600 |
| 2010/04/02 | 60.6 | 62.5 | 60.6 | 62.5 | +1.9 | +3.1% | 20,800 |
| 2010/04/01 | 62.5 | 67.4 | 60.6 | 60.6 | +0.6 | +1% | 105,600 |
| 2010/03/31 | 57.4 | 60 | 56.9 | 60 | +2.6 | +4.5% | 56,000 |
| 2010/03/30 | 59.1 | 60 | 56.5 | 57.4 | -2.6 | -4.3% | 47,200 |
| 2010/03/29 | 62.5 | 62.5 | 60 | 60 | -2.3 | -3.7% | 33,600 |
| 2010/03/26 | 62.8 | 63.8 | 62.3 | 62.3 | -1.7 | -2.7% | 48,800 |
| 2010/03/25 | 67.4 | 67.4 | 64 | 64 | -4.6 | -6.7% | 33,600 |
| 2010/03/24 | 68.3 | 68.6 | 65.6 | 68.6 | -2.2 | -3.1% | 26,400 |
| 2010/03/23 | 65 | 71.3 | 65 | 70.8 | +4.5 | +6.8% | 42,400 |
| 2010/03/19 | 66.3 | 66.3 | 65 | 66.3 | -1.2 | -1.8% | 10,400 |
| 2010/03/18 | 65.3 | 68.8 | 65.3 | 67.5 | ±0 | ±0% | 12,000 |
3651～
3700
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
