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 |
|---|---|---|---|---|---|---|---|
| 2009/05/25 | 70.9 | 71.3 | 69.6 | 71.3 | +0.8 | +1.1% | 44,000 |
| 2009/05/22 | 69.8 | 70.5 | 68.8 | 70.5 | +0.7 | +1% | 64,800 |
| 2009/05/21 | 67.9 | 70 | 67.6 | 69.8 | +0.7 | +1% | 43,200 |
| 2009/05/20 | 67.9 | 69.1 | 67.9 | 69.1 | -0.7 | -1% | 27,200 |
| 2009/05/19 | 68.4 | 69.9 | 67.6 | 69.8 | +1.5 | +2.2% | 29,600 |
| 2009/05/18 | 68.5 | 70 | 67.5 | 68.3 | -0.7 | -1% | 39,200 |
| 2009/05/15 | 67.9 | 69.6 | 66.5 | 69 | -0.8 | -1.1% | 64,800 |
| 2009/05/14 | 69.1 | 69.8 | 67.6 | 69.8 | -0.2 | -0.3% | 24,000 |
| 2009/05/13 | 69.9 | 70.3 | 69.8 | 70 | -0.5 | -0.7% | 33,600 |
| 2009/05/12 | 70.4 | 70.5 | 69.6 | 70.5 | +0.7 | +1% | 33,600 |
| 2009/05/11 | 66.9 | 70 | 66.9 | 69.8 | +2.9 | +4.3% | 111,200 |
| 2009/05/08 | 66.9 | 66.9 | 64.4 | 66.9 | ±0 | ±0% | 29,600 |
| 2009/05/07 | 68.6 | 68.6 | 66.9 | 66.9 | -1.7 | -2.5% | 12,800 |
| 2009/05/01 | 62.5 | 68.8 | 62.5 | 68.6 | +5.6 | +8.9% | 190,400 |
| 2009/04/30 | 63.1 | 65 | 61.9 | 63 | -0.6 | -0.9% | 53,600 |
| 2009/04/28 | 62.9 | 63.6 | 62.5 | 63.6 | +0.1 | +0.2% | 26,400 |
| 2009/04/27 | 65.4 | 65.4 | 63.5 | 63.5 | -1.8 | -2.8% | 39,200 |
| 2009/04/24 | 65 | 65.3 | 63.1 | 65.3 | +0.7 | +1.1% | 52,800 |
| 2009/04/23 | 65 | 65 | 63.1 | 64.6 | ±0 | ±0% | 21,600 |
| 2009/04/22 | 64.6 | 64.6 | 63.8 | 64.6 | +0.8 | +1.3% | 4,000 |
| 2009/04/21 | 63.1 | 63.9 | 63.1 | 63.8 | -1.2 | -1.8% | 12,800 |
| 2009/04/20 | 64.8 | 65 | 63.1 | 65 | -0.4 | -0.6% | 15,200 |
| 2009/04/17 | 64.5 | 65.4 | 64.4 | 65.4 | +2.8 | +4.5% | 19,200 |
| 2009/04/16 | 62.9 | 63.1 | 62.6 | 62.6 | -0.3 | -0.5% | 32,800 |
| 2009/04/15 | 63 | 63.1 | 62.9 | 62.9 | -0.7 | -1.1% | 60,800 |
| 2009/04/14 | 64.5 | 64.5 | 63.6 | 63.6 | -0.9 | -1.4% | 135,200 |
| 2009/04/13 | 64.8 | 66 | 64.5 | 64.5 | -1.5 | -2.3% | 60,800 |
| 2009/04/10 | 65 | 66.3 | 64.1 | 66 | +1 | +1.5% | 102,400 |
| 2009/04/09 | 62.5 | 65 | 62.5 | 65 | +2.6 | +4.2% | 65,600 |
| 2009/04/08 | 65 | 65 | 62.4 | 62.4 | -2.6 | -4% | 44,000 |
| 2009/04/07 | 63.6 | 65 | 61.9 | 65 | ±0 | ±0% | 36,000 |
| 2009/04/06 | 61.3 | 65 | 61.3 | 65 | +3.9 | +6.4% | 108,000 |
| 2009/04/03 | 61.3 | 61.3 | 58.8 | 61.1 | -0.2 | -0.3% | 30,400 |
| 2009/04/02 | 60.6 | 61.3 | 58.6 | 61.3 | -0.3 | -0.5% | 25,600 |
| 2009/04/01 | 59.9 | 61.6 | 59.4 | 61.6 | -2.8 | -4.3% | 41,600 |
| 2009/03/31 | 57.4 | 64.4 | 56.9 | 64.4 | +5 | +8.4% | 104,000 |
| 2009/03/30 | 55.6 | 59.4 | 55.6 | 59.4 | +5 | +9.2% | 188,000 |
| 2009/03/27 | 50.6 | 55 | 50.6 | 54.4 | +3.1 | +6% | 114,400 |
| 2009/03/26 | 50 | 51.8 | 50 | 51.3 | -0.2 | -0.4% | 112,000 |
| 2009/03/25 | 52.6 | 53 | 50.1 | 51.5 | -0.4 | -0.8% | 49,600 |
| 2009/03/24 | 49.6 | 51.9 | 49.6 | 51.9 | +1.3 | +2.6% | 28,000 |
| 2009/03/23 | 49.3 | 50.6 | 49.3 | 50.6 | +1.3 | +2.6% | 100,800 |
| 2009/03/19 | 47.3 | 49.3 | 47 | 49.3 | +1.2 | +2.5% | 28,000 |
| 2009/03/18 | 47.6 | 51.6 | 47.6 | 48.1 | +1.5 | +3.2% | 244,000 |
| 2009/03/17 | 46.5 | 47.5 | 46.4 | 46.6 | -0.9 | -1.9% | 8,000 |
| 2009/03/16 | 47.5 | 49.4 | 47.5 | 47.5 | -0.1 | -0.2% | 47,200 |
| 2009/03/13 | 47.5 | 47.6 | 47.1 | 47.6 | +0.1 | +0.2% | 23,200 |
| 2009/03/12 | 46.8 | 47.6 | 45.8 | 47.5 | -0.3 | -0.6% | 135,200 |
| 2009/03/11 | 47.5 | 48.1 | 47 | 47.8 | -0.2 | -0.4% | 27,200 |
| 2009/03/10 | 47.8 | 48.3 | 46.4 | 48 | -0.8 | -1.6% | 42,400 |
3901～
3950
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
