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 |
|---|---|---|---|---|---|---|---|
| 2008/11/21 | 39.1 | 41.3 | 39 | 41.3 | -1.3 | -3.1% | 40,000 |
| 2008/11/20 | 44.6 | 44.6 | 42 | 42.6 | -3.5 | -7.6% | 32,000 |
| 2008/11/19 | 46.3 | 46.9 | 44.9 | 46.1 | ±0 | ±0% | 20,000 |
| 2008/11/18 | 46.9 | 48.7 | 46.1 | 46.1 | -1.8 | -3.8% | 12,800 |
| 2008/11/17 | 47.5 | 48 | 46 | 47.9 | -0.2 | -0.4% | 66,400 |
| 2008/11/14 | 47.8 | 48.1 | 46.5 | 48.1 | +0.3 | +0.6% | 52,800 |
| 2008/11/13 | 48.5 | 50 | 46.3 | 47.8 | +0.3 | +0.6% | 27,200 |
| 2008/11/12 | 43.1 | 48.6 | 43.1 | 47.5 | +3.9 | +8.9% | 352,000 |
| 2008/11/11 | 42.4 | 43.6 | 42 | 43.6 | +1.5 | +3.6% | 138,400 |
| 2008/11/10 | 42.5 | 42.5 | 41.3 | 42.1 | -0.3 | -0.7% | 90,400 |
| 2008/11/07 | 39.5 | 42.4 | 39.5 | 42.4 | +2.4 | +6% | 195,200 |
| 2008/11/06 | 39.7 | 43 | 39.7 | 40 | -0.2 | -0.5% | 178,400 |
| 2008/11/05 | 37 | 40.2 | 37 | 40.2 | +3.8 | +10.4% | 372,800 |
| 2008/11/04 | 36.1 | 37 | 35 | 36.4 | +0.7 | +2% | 136,800 |
| 2008/10/31 | 34.4 | 36.5 | 34.1 | 35.7 | +2.1 | +6.3% | 139,200 |
| 2008/10/30 | 33.6 | 33.6 | 33.6 | 33.6 | -5 | -13% | 321,600 |
| 2008/10/29 | 38.6 | 39 | 38.6 | 38.6 | -5 | -11.5% | 422,400 |
| 2008/10/28 | 44 | 44.4 | 40 | 43.6 | -1.4 | -3.1% | 116,800 |
| 2008/10/27 | 44.5 | 47.6 | 43 | 45 | -3 | -6.3% | 261,600 |
| 2008/10/24 | 51 | 51 | 46.3 | 48 | -3 | -5.9% | 108,000 |
| 2008/10/23 | 50.6 | 51 | 48.1 | 51 | -1.5 | -2.9% | 37,600 |
| 2008/10/22 | 52.6 | 52.6 | 50 | 52.5 | +0.1 | +0.2% | 42,400 |
| 2008/10/21 | 51.8 | 53 | 51.5 | 52.4 | +1.9 | +3.8% | 124,000 |
| 2008/10/20 | 47.5 | 52 | 46.4 | 50.5 | +3.5 | +7.4% | 153,600 |
| 2008/10/17 | 46.3 | 47.5 | 46.3 | 47 | +0.7 | +1.5% | 63,200 |
| 2008/10/16 | 46 | 47 | 45.5 | 46.3 | -1.3 | -2.7% | 85,600 |
| 2008/10/15 | 46.5 | 48.7 | 46 | 47.6 | +1.6 | +3.5% | 88,000 |
| 2008/10/14 | 46 | 46 | 46 | 46 | +5 | +12.2% | 16,000 |
| 2008/10/10 | 41.9 | 41.9 | 40.1 | 41 | -3 | -6.8% | 264,800 |
| 2008/10/09 | 40.2 | 44.4 | 40.2 | 44 | +2.6 | +6.3% | 84,800 |
| 2008/10/08 | 44.5 | 45 | 41 | 41.4 | -4.6 | -10% | 280,000 |
| 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 |
4101～
4150
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% | 31.70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% | 14.21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% | 22.97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% | 10.68倍 | 3.15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% | 19.76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
