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 |
|---|---|---|---|---|---|---|---|
| 2008/10/07 | 45.1 | 47.3 | 44.5 | 46 | -1.6 | -3.4% | 288,800 |
| 2008/10/06 | 47.9 | 50 | 46.9 | 47.6 | -4.3 | -8.3% | 283,200 |
| 2008/10/03 | 52.5 | 52.8 | 51.4 | 51.9 | +0.1 | +0.2% | 158,400 |
| 2008/10/02 | 50.8 | 54.4 | 50.8 | 51.8 | -1.5 | -2.8% | 248,000 |
| 2008/10/01 | 50.3 | 54.3 | 48.8 | 53.3 | +3.3 | +6.6% | 248,800 |
| 2008/09/30 | 46.8 | 50.3 | 46.1 | 50 | +0.7 | +1.4% | 210,400 |
| 2008/09/29 | 54 | 54.4 | 49.3 | 49.3 | -5 | -9.2% | 117,600 |
| 2008/09/26 | 54.4 | 54.6 | 52.9 | 54.3 | +0.5 | +0.9% | 40,000 |
| 2008/09/25 | 54.4 | 55.1 | 53.8 | 53.8 | +0.4 | +0.7% | 65,600 |
| 2008/09/24 | 53.1 | 53.9 | 50.8 | 53.4 | +0.3 | +0.6% | 182,400 |
| 2008/09/22 | 58.3 | 58.5 | 53 | 53.1 | -3.7 | -6.5% | 306,400 |
| 2008/09/19 | 54.9 | 58.1 | 54.1 | 56.8 | +2.5 | +4.6% | 227,200 |
| 2008/09/18 | 48.9 | 55.9 | 48.9 | 54.3 | +3.4 | +6.7% | 346,400 |
| 2008/09/17 | 48.3 | 50.9 | 48.1 | 50.9 | +3.1 | +6.5% | 128,000 |
| 2008/09/16 | 47.8 | 51.9 | 47.7 | 47.8 | -4.4 | -8.4% | 418,400 |
| 2008/09/12 | 51.4 | 52.2 | 48.8 | 52.2 | +1.3 | +2.6% | 176,000 |
| 2008/09/11 | 50.9 | 51 | 49 | 50.9 | +0.9 | +1.8% | 62,400 |
| 2008/09/10 | 48 | 50 | 46.3 | 50 | +1.5 | +3.1% | 160,000 |
| 2008/09/09 | 48.8 | 49.1 | 47.5 | 48.5 | -0.5 | -1% | 146,400 |
| 2008/09/08 | 46.6 | 49 | 46.6 | 49 | +2.4 | +5.2% | 194,400 |
| 2008/09/05 | 47.5 | 48 | 45 | 46.6 | -3.4 | -6.8% | 363,200 |
| 2008/09/04 | 51.8 | 51.9 | 49.8 | 50 | -2.5 | -4.8% | 136,800 |
| 2008/09/03 | 53.4 | 54.8 | 51.3 | 52.5 | -0.9 | -1.7% | 132,000 |
| 2008/09/02 | 53.3 | 54.4 | 51.9 | 53.4 | +0.6 | +1.1% | 81,600 |
| 2008/09/01 | 53.3 | 54.3 | 52.5 | 52.8 | -0.7 | -1.3% | 51,200 |
| 2008/08/29 | 51.6 | 53.5 | 50.8 | 53.5 | +2 | +3.9% | 119,200 |
| 2008/08/28 | 54.5 | 55 | 50.6 | 51.5 | -2.9 | -5.3% | 134,400 |
| 2008/08/27 | 51.4 | 54.4 | 51.3 | 54.4 | +2.3 | +4.4% | 103,200 |
| 2008/08/26 | 52.1 | 52.1 | 50.9 | 52.1 | -1.5 | -2.8% | 64,000 |
| 2008/08/25 | 51.9 | 53.6 | 51.5 | 53.6 | +2.8 | +5.5% | 75,200 |
| 2008/08/22 | 51.9 | 51.9 | 50.1 | 50.8 | -1.6 | -3.1% | 112,000 |
| 2008/08/21 | 54 | 54 | 51.9 | 52.4 | -1.3 | -2.4% | 69,600 |
| 2008/08/20 | 50.6 | 53.8 | 50.6 | 53.7 | +3.1 | +6.1% | 51,200 |
| 2008/08/19 | 51.3 | 52.1 | 50.6 | 50.6 | -1 | -1.9% | 68,000 |
| 2008/08/18 | 51 | 52.4 | 51 | 51.6 | +0.6 | +1.2% | 107,200 |
| 2008/08/15 | 51.4 | 51.4 | 50.1 | 51 | -0.3 | -0.6% | 120,800 |
| 2008/08/14 | 51.8 | 51.8 | 49.4 | 51.3 | ±0 | ±0% | 122,400 |
| 2008/08/13 | 51.6 | 51.6 | 50 | 51.3 | -2.1 | -3.9% | 189,600 |
| 2008/08/12 | 54.3 | 54.3 | 52.3 | 53.4 | -0.9 | -1.7% | 91,200 |
| 2008/08/11 | 54.8 | 54.9 | 52.7 | 54.3 | +0.5 | +0.9% | 76,800 |
| 2008/08/08 | 56 | 56.1 | 51.1 | 53.8 | -2.2 | -3.9% | 176,800 |
| 2008/08/07 | 58.8 | 58.8 | 56 | 56 | -2.8 | -4.8% | 125,600 |
| 2008/08/06 | 59.5 | 59.9 | 57.7 | 58.8 | +1.5 | +2.6% | 147,200 |
| 2008/08/05 | 59.5 | 60 | 56.9 | 57.3 | -2.2 | -3.7% | 107,200 |
| 2008/08/04 | 62.1 | 62.1 | 58.5 | 59.5 | -5.1 | -7.9% | 279,200 |
| 2008/08/01 | 70.1 | 70.1 | 64.5 | 64.6 | -6 | -8.5% | 117,600 |
| 2008/07/31 | 73.8 | 73.8 | 70.3 | 70.6 | -1.9 | -2.6% | 97,600 |
| 2008/07/30 | 75 | 75 | 72.5 | 72.5 | +0.6 | +0.8% | 45,600 |
| 2008/07/29 | 74.9 | 74.9 | 71.3 | 71.9 | -4.9 | -6.4% | 164,800 |
| 2008/07/28 | 74.8 | 77.5 | 74.8 | 76.8 | +2.3 | +3.1% | 41,600 |
4051～
4100
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
