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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,110 | 1,117 | 1,086 | 1,087 | -23 | -2.1% | 293,800 |
| 2023/01/24 | 1,120 | 1,128 | 1,100 | 1,110 | -6 | -0.5% | 365,300 |
| 2023/01/23 | 1,080 | 1,124 | 1,080 | 1,116 | +55 | +5.2% | 344,200 |
| 2023/01/20 | 1,052 | 1,063 | 1,048 | 1,061 | -8 | -0.7% | 173,600 |
| 2023/01/19 | 1,069 | 1,081 | 1,060 | 1,069 | -15 | -1.4% | 116,500 |
| 2023/01/18 | 1,039 | 1,088 | 1,037 | 1,084 | +49 | +4.7% | 296,500 |
| 2023/01/17 | 1,045 | 1,058 | 1,030 | 1,035 | -1 | -0.1% | 179,000 |
| 2023/01/16 | 1,035 | 1,055 | 1,026 | 1,036 | -14 | -1.3% | 314,300 |
| 2023/01/13 | 1,073 | 1,083 | 1,045 | 1,050 | -40 | -3.7% | 337,500 |
| 2023/01/12 | 1,128 | 1,133 | 1,090 | 1,090 | -29 | -2.6% | 210,300 |
| 2023/01/11 | 1,123 | 1,132 | 1,107 | 1,119 | -4 | -0.4% | 247,700 |
| 2023/01/10 | 1,093 | 1,123 | 1,086 | 1,123 | +44 | +4.1% | 337,300 |
| 2023/01/06 | 1,010 | 1,079 | 1,008 | 1,079 | +55 | +5.4% | 388,900 |
| 2023/01/05 | 1,059 | 1,067 | 1,020 | 1,024 | -16 | -1.5% | 442,600 |
| 2023/01/04 | 1,090 | 1,096 | 1,040 | 1,040 | -66 | -6% | 356,700 |
| 2022/12/30 | 1,116 | 1,127 | 1,102 | 1,106 | +6 | +0.5% | 251,800 |
| 2022/12/29 | 1,058 | 1,109 | 1,058 | 1,100 | +12 | +1.1% | 223,100 |
| 2022/12/28 | 1,100 | 1,103 | 1,066 | 1,088 | -21 | -1.9% | 452,400 |
| 2022/12/27 | 1,068 | 1,109 | 1,068 | 1,109 | +65 | +6.2% | 306,400 |
| 2022/12/26 | 1,067 | 1,069 | 1,025 | 1,044 | -24 | -2.2% | 552,400 |
| 2022/12/23 | 1,085 | 1,100 | 1,036 | 1,068 | -28 | -2.6% | 753,400 |
| 2022/12/22 | 1,128 | 1,135 | 1,089 | 1,096 | -26 | -2.3% | 348,800 |
| 2022/12/21 | 1,136 | 1,145 | 1,112 | 1,122 | -22 | -1.9% | 416,500 |
| 2022/12/20 | 1,183 | 1,196 | 1,126 | 1,144 | -48 | -4% | 606,700 |
| 2022/12/19 | 1,173 | 1,200 | 1,169 | 1,192 | +26 | +2.2% | 517,200 |
| 2022/12/16 | 1,120 | 1,167 | 1,114 | 1,166 | +19 | +1.7% | 307,500 |
| 2022/12/15 | 1,171 | 1,171 | 1,145 | 1,147 | -35 | -3% | 467,200 |
| 2022/12/14 | 1,190 | 1,193 | 1,178 | 1,182 | +13 | +1.1% | 380,000 |
| 2022/12/13 | 1,201 | 1,216 | 1,168 | 1,169 | -29 | -2.4% | 577,700 |
| 2022/12/12 | 1,180 | 1,220 | 1,178 | 1,198 | +9 | +0.8% | 539,300 |
| 2022/12/09 | 1,210 | 1,213 | 1,179 | 1,189 | +7 | +0.6% | 655,700 |
| 2022/12/08 | 1,187 | 1,189 | 1,130 | 1,182 | +39 | +3.4% | 1,038,900 |
| 2022/12/07 | 1,098 | 1,151 | 1,088 | 1,143 | +23 | +2.1% | 484,900 |
| 2022/12/06 | 1,150 | 1,159 | 1,118 | 1,120 | -49 | -4.2% | 651,300 |
| 2022/12/05 | 1,157 | 1,183 | 1,121 | 1,169 | +25 | +2.2% | 816,300 |
| 2022/12/02 | 1,180 | 1,180 | 1,142 | 1,144 | -33 | -2.8% | 717,200 |
| 2022/12/01 | 1,211 | 1,213 | 1,177 | 1,177 | +12 | +1% | 1,156,400 |
| 2022/11/30 | 1,205 | 1,205 | 1,158 | 1,165 | -55 | -4.5% | 1,824,700 |
| 2022/11/29 | 1,258 | 1,258 | 1,183 | 1,220 | -111 | -8.3% | 2,145,900 |
| 2022/11/28 | 1,301 | 1,351 | 1,293 | 1,331 | +36 | +2.8% | 529,600 |
| 2022/11/25 | 1,319 | 1,327 | 1,292 | 1,295 | -28 | -2.1% | 326,400 |
| 2022/11/24 | 1,306 | 1,335 | 1,305 | 1,323 | +31 | +2.4% | 450,400 |
| 2022/11/22 | 1,298 | 1,304 | 1,275 | 1,292 | -9 | -0.7% | 390,700 |
| 2022/11/21 | 1,359 | 1,362 | 1,270 | 1,301 | -47 | -3.5% | 865,000 |
| 2022/11/18 | 1,384 | 1,404 | 1,342 | 1,348 | -36 | -2.6% | 514,000 |
| 2022/11/17 | 1,361 | 1,405 | 1,350 | 1,384 | -3 | -0.2% | 565,800 |
| 2022/11/16 | 1,380 | 1,401 | 1,347 | 1,387 | +64 | +4.8% | 812,000 |
| 2022/11/15 | 1,306 | 1,359 | 1,274 | 1,323 | -23 | -1.7% | 931,100 |
| 2022/11/14 | 1,305 | 1,382 | 1,290 | 1,346 | +88 | +7% | 2,269,700 |
| 2022/11/11 | 1,249 | 1,284 | 1,221 | 1,258 | +69 | +5.8% | 994,300 |
451～
500
件表示中 / 4305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 | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32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 |
| スペース | 111,800円 | +16.3% | +33.4% | 4.47% | 11.76倍 | 0.86倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ライク | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ヒビノ | 277,100円 | +16.9% | +27.1% | 2.53% | 13.11倍 | 2.53倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| Ｄ Ｉ | 297,600円 | +30.2% | - | 14.21% | 32.67倍 | 1.93倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
