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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 72.5 | 78.5 | 72.5 | 78.5 | +7.9 | +11.2% | 339,200 |
| 2010/02/17 | 68.8 | 70.6 | 68.8 | 70.6 | +0.6 | +0.9% | 1,600 |
| 2010/02/16 | 70 | 70 | 68.8 | 70 | -1.3 | -1.8% | 40,800 |
| 2010/02/15 | 73.8 | 73.8 | 71.3 | 71.3 | -6.2 | -8% | 9,600 |
| 2010/02/12 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 72,800 |
| 2010/02/10 | 75 | 77.5 | 75 | 77.5 | +4.9 | +6.7% | 42,400 |
| 2010/02/09 | 72.6 | 72.6 | 72.6 | 72.6 | -2.5 | -3.3% | 800 |
| 2010/02/08 | 75.1 | 75.1 | 75.1 | 75.1 | +1.3 | +1.8% | 800 |
| 2010/02/05 | 73.8 | 73.8 | 73.6 | 73.8 | ±0 | ±0% | 16,000 |
| 2010/02/04 | 72.6 | 73.8 | 72.5 | 73.8 | -1.3 | -1.7% | 8,000 |
| 2010/02/03 | 74.1 | 75.1 | 72.5 | 75.1 | -1.5 | -2% | 11,200 |
| 2010/02/02 | 73.1 | 76.8 | 73.1 | 76.6 | -1.5 | -1.9% | 24,800 |
| 2010/02/01 | 76.3 | 78.8 | 76.3 | 78.1 | +0.6 | +0.8% | 16,000 |
| 2010/01/29 | 77.5 | 78.6 | 77.5 | 77.5 | -0.6 | -0.8% | 57,600 |
| 2010/01/28 | 77.5 | 78.3 | 77.5 | 78.1 | +0.6 | +0.8% | 34,400 |
| 2010/01/27 | 75.6 | 77.5 | 75.6 | 77.5 | +0.6 | +0.8% | 64,800 |
| 2010/01/26 | 77.5 | 77.5 | 76.3 | 76.9 | ±0 | ±0% | 54,400 |
| 2010/01/25 | 77.5 | 79.4 | 76.9 | 76.9 | +0.6 | +0.8% | 32,000 |
| 2010/01/22 | 77.5 | 77.5 | 76.3 | 76.3 | -1.2 | -1.5% | 100,000 |
| 2010/01/21 | 76.8 | 77.6 | 76.3 | 77.5 | +0.6 | +0.8% | 69,600 |
| 2010/01/20 | 77.4 | 77.4 | 76.9 | 76.9 | +0.6 | +0.8% | 3,200 |
| 2010/01/19 | 77.3 | 77.6 | 76.3 | 76.3 | ±0 | ±0% | 29,600 |
| 2010/01/18 | 76.1 | 77.3 | 76.1 | 76.3 | +1.3 | +1.7% | 208,000 |
| 2010/01/15 | 68.8 | 75 | 66.3 | 75 | +5 | +7.1% | 22,400 |
| 2010/01/14 | 71.3 | 71.3 | 70 | 70 | -2.5 | -3.4% | 6,400 |
| 2010/01/13 | 73.8 | 73.8 | 72.5 | 72.5 | -2.5 | -3.3% | 1,600 |
| 2010/01/12 | 75 | 75 | 75 | 75 | -1.3 | -1.7% | 2,400 |
| 2010/01/08 | 76.9 | 76.9 | 76.3 | 76.3 | -0.6 | -0.8% | 4,800 |
| 2010/01/07 | 74.9 | 77.5 | 73.8 | 76.9 | +4.4 | +6.1% | 20,000 |
| 2010/01/06 | 71.3 | 75 | 71.3 | 72.5 | -3.8 | -5% | 41,600 |
| 2010/01/05 | 77.5 | 77.5 | 76.1 | 76.3 | ±0 | ±0% | 23,200 |
| 2010/01/04 | 78.9 | 78.9 | 76.3 | 76.3 | -1.3 | -1.7% | 56,000 |
| 2009/12/30 | 77.6 | 79 | 75.1 | 77.6 | +2.5 | +3.3% | 28,800 |
| 2009/12/29 | 74.3 | 76.4 | 74.3 | 75.1 | +2.6 | +3.6% | 132,000 |
| 2009/12/28 | 68.8 | 73 | 68.5 | 72.5 | +3.1 | +4.5% | 66,400 |
| 2009/12/25 | 69.8 | 70 | 68.8 | 69.4 | -0.1 | -0.1% | 16,800 |
| 2009/12/24 | 69.1 | 69.8 | 68.3 | 69.5 | +1 | +1.5% | 16,000 |
| 2009/12/22 | 68.8 | 68.8 | 68.1 | 68.5 | - | - | 36,800 |
| 2009/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/18 | 68.8 | 69.3 | 68.1 | 68.1 | -0.7 | -1% | 8,800 |
| 2009/12/17 | 68.8 | 68.8 | 68.8 | 68.8 | ±0 | ±0% | 1,600 |
| 2009/12/16 | 66.3 | 68.8 | 66.3 | 68.8 | +1.7 | +2.5% | 41,600 |
| 2009/12/15 | 66.1 | 67.1 | 66.1 | 67.1 | +1 | +1.5% | 12,000 |
| 2009/12/14 | 63.8 | 66.1 | 63.8 | 66.1 | +2.3 | +3.6% | 60,000 |
| 2009/12/11 | 63.8 | 63.8 | 63.8 | 63.8 | -0.6 | -0.9% | 28,000 |
| 2009/12/10 | 61.9 | 64.4 | 61.9 | 64.4 | +2.5 | +4% | 3,200 |
| 2009/12/09 | 61.9 | 61.9 | 61.9 | 61.9 | ±0 | ±0% | 800 |
| 2009/12/08 | 65.9 | 65.9 | 61.9 | 61.9 | - | - | 2,400 |
| 2009/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/04 | 65.9 | 65.9 | 65 | 65 | -0.9 | -1.4% | 6,400 |
3801～
3850
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
