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 |
|---|---|---|---|---|---|---|---|
| 2009/03/09 | 49.4 | 50.8 | 48.8 | 48.8 | -1.1 | -2.2% | 64,000 |
| 2009/03/06 | 48.8 | 50 | 47.9 | 49.9 | -0.1 | -0.2% | 55,200 |
| 2009/03/05 | 49.6 | 50.9 | 49.5 | 50 | +0.5 | +1% | 26,400 |
| 2009/03/04 | 49.9 | 50.6 | 47.4 | 49.5 | +2.5 | +5.3% | 156,800 |
| 2009/03/03 | 50 | 50 | 47 | 47 | -3 | -6% | 53,600 |
| 2009/03/02 | 48.5 | 50.6 | 48.3 | 50 | ±0 | ±0% | 154,400 |
| 2009/02/27 | 50.4 | 50.4 | 48.8 | 50 | +0.1 | +0.2% | 84,000 |
| 2009/02/26 | 47.1 | 51.3 | 47 | 49.9 | -0.2 | -0.4% | 73,600 |
| 2009/02/25 | 54 | 54.4 | 49.5 | 50.1 | -3.4 | -6.4% | 178,400 |
| 2009/02/24 | 59.3 | 59.8 | 52.8 | 53.5 | - | - | 416,800 |
| 2009/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/17 | 34.3 | 34.3 | 34 | 34 | -0.8 | -2.3% | 28,800 |
| 2009/02/16 | 34.4 | 34.8 | 33.8 | 34.8 | +1 | +3% | 19,200 |
| 2009/02/13 | 33.8 | 34.6 | 33.8 | 33.8 | +0.3 | +0.9% | 24,000 |
| 2009/02/12 | 32.8 | 34.5 | 32.8 | 33.5 | ±0 | ±0% | 30,400 |
| 2009/02/10 | 34.4 | 34.4 | 32.5 | 33.5 | -1.3 | -3.7% | 16,000 |
| 2009/02/09 | 32.8 | 34.8 | 32.4 | 34.8 | +1.7 | +5.1% | 38,400 |
| 2009/02/06 | 32.9 | 33.4 | 32.5 | 33.1 | -0.5 | -1.5% | 30,400 |
| 2009/02/05 | 34.3 | 34.3 | 31.5 | 33.6 | -0.3 | -0.9% | 44,000 |
| 2009/02/04 | 34.6 | 34.6 | 33.1 | 33.9 | -1.1 | -3.1% | 44,800 |
| 2009/02/03 | 35.3 | 35.3 | 34.4 | 35 | ±0 | ±0% | 31,200 |
| 2009/02/02 | 35 | 35.6 | 35 | 35 | -0.3 | -0.8% | 32,800 |
| 2009/01/30 | 35.6 | 35.8 | 34.8 | 35.3 | -0.7 | -1.9% | 32,000 |
| 2009/01/29 | 36.9 | 37.4 | 35.5 | 36 | -0.9 | -2.4% | 53,600 |
| 2009/01/28 | 36.9 | 36.9 | 36.4 | 36.9 | ±0 | ±0% | 60,000 |
| 2009/01/27 | 36.3 | 36.9 | 35.5 | 36.9 | +0.8 | +2.2% | 42,400 |
| 2009/01/26 | 38.6 | 38.6 | 36.1 | 36.1 | -1.2 | -3.2% | 35,200 |
| 2009/01/23 | 36.3 | 37.3 | 33.8 | 37.3 | -0.2 | -0.5% | 81,600 |
| 2009/01/22 | 38.6 | 38.6 | 37.5 | 37.5 | -0.6 | -1.6% | 14,400 |
| 2009/01/21 | 37.9 | 38.1 | 36.9 | 38.1 | -0.7 | -1.8% | 41,600 |
| 2009/01/20 | 38.3 | 38.8 | 37.9 | 38.8 | ±0 | ±0% | 12,000 |
| 2009/01/19 | 39.6 | 39.6 | 38.8 | 38.8 | +0.2 | +0.5% | 3,200 |
| 2009/01/16 | 38.4 | 38.9 | 38.4 | 38.6 | -1.3 | -3.3% | 26,400 |
| 2009/01/15 | 39.5 | 40 | 38.9 | 39.9 | -0.1 | -0.3% | 12,000 |
| 2009/01/14 | 38.8 | 40 | 38.2 | 40 | -0.1 | -0.2% | 27,200 |
| 2009/01/13 | 39.9 | 40.6 | 38.6 | 40.1 | -0.5 | -1.2% | 27,200 |
| 2009/01/09 | 40.8 | 41.3 | 40.1 | 40.6 | -0.7 | -1.7% | 8,000 |
| 2009/01/08 | 42.1 | 42.4 | 40.8 | 41.3 | -0.6 | -1.4% | 21,600 |
| 2009/01/07 | 42.6 | 42.6 | 40.3 | 41.9 | +0.3 | +0.7% | 21,600 |
| 2009/01/06 | 42.1 | 42.1 | 40.4 | 41.6 | +0.5 | +1.2% | 69,600 |
| 2009/01/05 | 38.8 | 41.1 | 38.7 | 41.1 | +2.6 | +6.8% | 20,800 |
| 2008/12/30 | 40 | 40.1 | 38.5 | 38.5 | -2 | -4.9% | 21,600 |
| 2008/12/29 | 38.9 | 40.5 | 38.6 | 40.5 | +1.6 | +4.1% | 24,000 |
| 2008/12/26 | 41.3 | 41.3 | 38.6 | 38.9 | -3.5 | -8.3% | 65,600 |
| 2008/12/25 | 44.3 | 44.3 | 40.3 | 42.4 | -0.4 | -0.9% | 74,400 |
| 2008/12/24 | 43 | 43 | 41.3 | 42.8 | -2.2 | -4.9% | 68,800 |
| 2008/12/22 | 45.3 | 45.4 | 43.4 | 45 | +0.7 | +1.6% | 11,200 |
3951～
4000
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
