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 |
|---|---|---|---|---|---|---|---|
| 2009/04/22 | 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 |
| 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 |
4001～
4050
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% | 31.69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% | 14.22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% | 22.96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% | 10.67倍 | 3.16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% | 19.77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
