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 |
|---|---|---|---|---|---|---|---|
| 2009/08/04 | 86.6 | 87.5 | 85.6 | 85.6 | -1.7 | -1.9% | 64,000 |
| 2009/08/03 | 87.5 | 87.5 | 87.3 | 87.3 | ±0 | ±0% | 1,600 |
| 2009/07/31 | 87.6 | 87.6 | 85.6 | 87.3 | -0.3 | -0.3% | 56,800 |
| 2009/07/30 | 86.9 | 87.6 | 85.6 | 87.6 | +0.7 | +0.8% | 52,800 |
| 2009/07/29 | 88 | 88.8 | 86.3 | 86.9 | -4.4 | -4.8% | 41,600 |
| 2009/07/28 | 89.4 | 91.9 | 88.8 | 91.3 | +0.7 | +0.8% | 28,800 |
| 2009/07/27 | 90 | 91.9 | 90 | 90.6 | +1.8 | +2% | 64,800 |
| 2009/07/24 | 86.3 | 89.6 | 85.8 | 88.8 | +3.2 | +3.7% | 178,400 |
| 2009/07/23 | 82.5 | 85.9 | 81.9 | 85.6 | +3.1 | +3.8% | 80,000 |
| 2009/07/22 | 83.5 | 83.5 | 80.6 | 82.5 | +0.2 | +0.2% | 48,800 |
| 2009/07/21 | 80.5 | 82.3 | 80.5 | 82.3 | +4.2 | +5.4% | 46,400 |
| 2009/07/17 | 78.1 | 78.8 | 77.5 | 78.1 | -0.7 | -0.9% | 77,600 |
| 2009/07/16 | 75 | 79 | 75 | 78.8 | +4.5 | +6.1% | 117,600 |
| 2009/07/15 | 73.1 | 74.3 | 73.1 | 74.3 | +1.5 | +2.1% | 157,600 |
| 2009/07/14 | 71 | 73.5 | 71 | 72.8 | +1.2 | +1.7% | 203,200 |
| 2009/07/13 | 71.3 | 72.5 | 71.3 | 71.6 | -1.5 | -2.1% | 98,400 |
| 2009/07/10 | 71.3 | 73.1 | 71.3 | 73.1 | ±0 | ±0% | 73,600 |
| 2009/07/09 | 72.3 | 73.1 | 71.9 | 73.1 | +0.2 | +0.3% | 135,200 |
| 2009/07/08 | 73.1 | 73.1 | 72.8 | 72.9 | -2 | -2.7% | 26,400 |
| 2009/07/07 | 75 | 75.4 | 74.8 | 74.9 | +0.1 | +0.1% | 61,600 |
| 2009/07/06 | 74.8 | 74.9 | 74.8 | 74.8 | +1.8 | +2.5% | 20,000 |
| 2009/07/03 | 72.5 | 73.1 | 72.5 | 73 | -0.1 | -0.1% | 52,000 |
| 2009/07/02 | 74.4 | 74.4 | 73.1 | 73.1 | ±0 | ±0% | 32,000 |
| 2009/07/01 | 73.3 | 73.9 | 72.6 | 73.1 | -1.4 | -1.9% | 16,000 |
| 2009/06/30 | 69.4 | 74.5 | 69.4 | 74.5 | +5.9 | +8.6% | 142,400 |
| 2009/06/29 | 67.6 | 68.6 | 67.5 | 68.6 | +0.3 | +0.4% | 68,000 |
| 2009/06/26 | 68.6 | 68.8 | 68.3 | 68.3 | -1 | -1.4% | 22,400 |
| 2009/06/25 | 68.1 | 69.4 | 68.1 | 69.3 | +4.5 | +6.9% | 36,800 |
| 2009/06/24 | 62.8 | 64.8 | 62.8 | 64.8 | +1.4 | +2.2% | 13,600 |
| 2009/06/23 | 63.8 | 64 | 62.5 | 63.4 | -0.9 | -1.4% | 25,600 |
| 2009/06/22 | 62.5 | 64.3 | 61.9 | 64.3 | +1.2 | +1.9% | 16,000 |
| 2009/06/19 | 61.8 | 64.1 | 61.8 | 63.1 | +1.3 | +2.1% | 47,200 |
| 2009/06/18 | 65.8 | 65.8 | 61.6 | 61.8 | -4.5 | -6.8% | 56,000 |
| 2009/06/17 | 69.1 | 69.1 | 65 | 66.3 | -4.5 | -6.4% | 38,400 |
| 2009/06/16 | 71.8 | 72.4 | 70.3 | 70.8 | -1.1 | -1.5% | 7,200 |
| 2009/06/15 | 73.3 | 73.3 | 71.9 | 71.9 | -1.2 | -1.6% | 28,800 |
| 2009/06/12 | 70 | 73.5 | 70 | 73.1 | +4.3 | +6.3% | 136,000 |
| 2009/06/11 | 66.9 | 68.8 | 66.9 | 68.8 | +2.4 | +3.6% | 16,000 |
| 2009/06/10 | 68.1 | 68.1 | 66.3 | 66.4 | -2.4 | -3.5% | 15,200 |
| 2009/06/09 | 68.8 | 68.8 | 67.5 | 68.8 | -0.3 | -0.4% | 12,000 |
| 2009/06/08 | 69 | 69.8 | 68.5 | 69.1 | +0.1 | +0.1% | 16,000 |
| 2009/06/05 | 69.4 | 69.4 | 69 | 69 | -0.9 | -1.3% | 18,400 |
| 2009/06/04 | 68.8 | 70.6 | 68.8 | 69.9 | +1.1 | +1.6% | 39,200 |
| 2009/06/03 | 68.8 | 68.9 | 68.4 | 68.8 | ±0 | ±0% | 12,000 |
| 2009/06/02 | 70 | 70 | 68.1 | 68.8 | ±0 | ±0% | 244,000 |
| 2009/06/01 | 70.8 | 71.4 | 68.8 | 68.8 | -2 | -2.8% | 133,600 |
| 2009/05/29 | 71.6 | 71.6 | 70.4 | 70.8 | -0.2 | -0.3% | 32,800 |
| 2009/05/28 | 73 | 73 | 70.4 | 71 | -1.5 | -2.1% | 112,800 |
| 2009/05/27 | 72.5 | 72.5 | 71.8 | 72.5 | +0.4 | +0.6% | 64,000 |
| 2009/05/26 | 71.6 | 72.3 | 71 | 72.1 | +0.8 | +1.1% | 112,000 |
3851～
3900
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
