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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 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 |
| 2022/11/10 | 1,185 | 1,194 | 1,139 | 1,189 | -23 | -1.9% | 816,400 |
| 2022/11/09 | 1,208 | 1,268 | 1,202 | 1,212 | +12 | +1% | 764,900 |
| 2022/11/08 | 1,201 | 1,218 | 1,185 | 1,200 | +5 | +0.4% | 522,200 |
| 2022/11/07 | 1,221 | 1,232 | 1,175 | 1,195 | -26 | -2.1% | 672,000 |
| 2022/11/04 | 1,269 | 1,276 | 1,216 | 1,221 | -98 | -7.4% | 1,052,700 |
| 2022/11/02 | 1,313 | 1,331 | 1,296 | 1,319 | -24 | -1.8% | 360,400 |
| 2022/11/01 | 1,378 | 1,378 | 1,328 | 1,343 | -23 | -1.7% | 330,900 |
| 2022/10/31 | 1,386 | 1,392 | 1,348 | 1,366 | +3 | +0.2% | 360,800 |
| 2022/10/28 | 1,430 | 1,431 | 1,360 | 1,363 | -107 | -7.3% | 735,100 |
| 2022/10/27 | 1,480 | 1,490 | 1,452 | 1,470 | +10 | +0.7% | 473,500 |
| 2022/10/26 | 1,416 | 1,510 | 1,415 | 1,460 | +85 | +6.2% | 1,008,900 |
| 2022/10/25 | 1,395 | 1,403 | 1,363 | 1,375 | -15 | -1.1% | 469,900 |
551～
600
件表示中 / 4393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 | 59,700円 | +11.8% | +0.1% | 2.01% | 17.18倍 | 2.31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 | 143,700円 | -4.9% | +0.2% | 5.29% | 9.56倍 | 1.55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 |
| ＩＮＦＯＲＩＣＨ | 291,000円 | +46.2% | +25.1% | 0.00% | 11.87倍 | 5.26倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| アミューズ | 148,800円 | +9.5% | +1.3% | 2.69% | 70.59倍 | 0.74倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ＩＴＭ | 130,300円 | +7.9% | +3.1% | 7.67% | 16.20倍 | 2.97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 |
市場注目の銘柄
チャート関連のコラム
