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 |
|---|---|---|---|---|---|---|---|
| 2008/07/25 | 75.5 | 76.1 | 74.4 | 74.5 | -2.9 | -3.7% | 92,800 |
| 2008/07/24 | 72 | 78 | 71.9 | 77.4 | +5.6 | +7.8% | 204,800 |
| 2008/07/23 | 68.1 | 71.9 | 67 | 71.8 | +3.7 | +5.4% | 56,000 |
| 2008/07/22 | 67.9 | 69.1 | 66.5 | 68.1 | +0.2 | +0.3% | 102,400 |
| 2008/07/18 | 68.9 | 69.5 | 67.5 | 67.9 | -2.6 | -3.7% | 105,600 |
| 2008/07/17 | 70.1 | 70.6 | 69.3 | 70.5 | +2.2 | +3.2% | 104,800 |
| 2008/07/16 | 71.3 | 71.3 | 66.4 | 68.3 | -4.2 | -5.8% | 347,200 |
| 2008/07/15 | 75.1 | 75.6 | 72.5 | 72.5 | -3.9 | -5.1% | 107,200 |
| 2008/07/14 | 78.1 | 78.1 | 76.3 | 76.4 | -1.1 | -1.4% | 32,000 |
| 2008/07/11 | 77.1 | 78.1 | 76.9 | 77.5 | -0.9 | -1.1% | 74,400 |
| 2008/07/10 | 79 | 79.3 | 76.3 | 78.4 | -0.9 | -1.1% | 104,000 |
| 2008/07/09 | 79.3 | 81.9 | 79.3 | 79.3 | +0.4 | +0.5% | 112,800 |
| 2008/07/08 | 81.6 | 81.6 | 78.8 | 78.9 | -2.1 | -2.6% | 56,800 |
| 2008/07/07 | 82.4 | 82.4 | 80 | 81 | -0.9 | -1.1% | 40,800 |
| 2008/07/04 | 83.8 | 83.8 | 81.4 | 81.9 | -1.2 | -1.4% | 114,400 |
| 2008/07/03 | 84 | 84 | 82.5 | 83.1 | -1.9 | -2.2% | 105,600 |
| 2008/07/02 | 86.5 | 87.1 | 84.9 | 85 | -0.9 | -1% | 88,800 |
| 2008/07/01 | 83.5 | 85.9 | 83.5 | 85.9 | +2.4 | +2.9% | 104,000 |
| 2008/06/30 | 84.1 | 84.1 | 81.6 | 83.5 | ±0 | ±0% | 96,800 |
| 2008/06/27 | 81.3 | 83.5 | 81.3 | 83.5 | +0.2 | +0.2% | 180,000 |
| 2008/06/26 | 84.1 | 84.8 | 82.8 | 83.3 | -1.5 | -1.8% | 81,600 |
| 2008/06/25 | 85 | 85 | 82 | 84.8 | -0.3 | -0.4% | 138,400 |
| 2008/06/24 | 87.8 | 87.8 | 85 | 85.1 | -2.4 | -2.7% | 154,400 |
| 2008/06/23 | 86.3 | 87.5 | 85 | 87.5 | ±0 | ±0% | 210,400 |
| 2008/06/20 | 88.5 | 89.4 | 87.1 | 87.5 | -1.5 | -1.7% | 145,600 |
| 2008/06/19 | 90.9 | 90.9 | 88.4 | 89 | -2.5 | -2.7% | 89,600 |
| 2008/06/18 | 91.1 | 93.1 | 91.1 | 91.5 | -0.9 | -1% | 124,800 |
| 2008/06/17 | 90 | 96.6 | 88.9 | 92.4 | +3.6 | +4.1% | 320,000 |
| 2008/06/16 | 89.9 | 89.9 | 87.4 | 88.8 | -1.6 | -1.8% | 296,000 |
| 2008/06/13 | 90.6 | 91 | 89.4 | 90.4 | +1 | +1.1% | 126,400 |
| 2008/06/12 | 88.8 | 90.6 | 88.5 | 89.4 | -0.4 | -0.4% | 141,600 |
| 2008/06/11 | 89.4 | 90 | 87.9 | 89.8 | +0.3 | +0.3% | 131,200 |
| 2008/06/10 | 95.9 | 97.1 | 87.8 | 89.5 | -5.5 | -5.8% | 446,400 |
| 2008/06/09 | 94.6 | 96.5 | 93.4 | 95 | -5.9 | -5.8% | 476,800 |
| 2008/06/06 | 104.6 | 104.6 | 99.5 | 100.9 | -2.5 | -2.4% | 456,800 |
| 2008/06/05 | 103.8 | 105.6 | 99.5 | 103.4 | ±0 | ±0% | 485,600 |
| 2008/06/04 | 107.6 | 108.4 | 102.5 | 103.4 | -6 | -5.5% | 440,000 |
| 2008/06/03 | 112 | 112.4 | 108.1 | 109.4 | -2.6 | -2.3% | 374,400 |
| 2008/06/02 | 117.3 | 117.3 | 111.9 | 112 | -2.8 | -2.4% | 541,600 |
| 2008/05/30 | 113.9 | 118.6 | 112.5 | 114.8 | +3.4 | +3.1% | 1,352,800 |
| 2008/05/29 | 108.1 | 119.4 | 106.1 | 111.4 | +4.5 | +4.2% | 1,642,400 |
| 2008/05/28 | 106.6 | 107.9 | 102.3 | 106.9 | +2.1 | +2% | 396,800 |
| 2008/05/27 | 108.1 | 112.3 | 104 | 104.8 | -2.1 | -2% | 745,600 |
| 2008/05/26 | 103 | 107.1 | 100.6 | 106.9 | +5.1 | +5% | 434,400 |
| 2008/05/23 | 98.5 | 101.8 | 96.8 | 101.8 | +3.3 | +3.4% | 279,200 |
| 2008/05/22 | 97.1 | 98.6 | 95.5 | 98.5 | +0.2 | +0.2% | 131,200 |
| 2008/05/21 | 98.1 | 100 | 96.6 | 98.3 | -0.8 | -0.8% | 122,400 |
| 2008/05/20 | 101.3 | 101.9 | 97.6 | 99.1 | -1.5 | -1.5% | 308,800 |
| 2008/05/19 | 101.3 | 104.4 | 100.1 | 100.6 | +0.6 | +0.6% | 276,800 |
| 2008/05/16 | 104 | 109.4 | 98.9 | 100 | -3.1 | -3% | 1,128,000 |
4101～
4150
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
