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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,345 | 1,376 | 1,321 | 1,359 | +26 | +2% | 254,000 |
| 2022/10/20 | 1,337 | 1,344 | 1,320 | 1,333 | -34 | -2.5% | 277,500 |
| 2022/10/19 | 1,366 | 1,378 | 1,344 | 1,367 | +18 | +1.3% | 376,300 |
| 2022/10/18 | 1,279 | 1,349 | 1,274 | 1,349 | +92 | +7.3% | 637,900 |
| 2022/10/17 | 1,300 | 1,301 | 1,250 | 1,257 | -43 | -3.3% | 319,000 |
| 2022/10/14 | 1,313 | 1,359 | 1,292 | 1,300 | +11 | +0.9% | 632,000 |
| 2022/10/13 | 1,269 | 1,305 | 1,264 | 1,289 | +19 | +1.5% | 496,700 |
| 2022/10/12 | 1,290 | 1,290 | 1,247 | 1,270 | -4 | -0.3% | 356,300 |
| 2022/10/11 | 1,243 | 1,283 | 1,213 | 1,274 | +20 | +1.6% | 450,100 |
| 2022/10/07 | 1,232 | 1,264 | 1,221 | 1,254 | +8 | +0.6% | 371,000 |
| 2022/10/06 | 1,260 | 1,287 | 1,245 | 1,246 | -14 | -1.1% | 602,600 |
| 2022/10/05 | 1,293 | 1,295 | 1,227 | 1,260 | -5 | -0.4% | 792,700 |
| 2022/10/04 | 1,245 | 1,270 | 1,221 | 1,265 | +50 | +4.1% | 680,400 |
| 2022/10/03 | 1,194 | 1,217 | 1,142 | 1,215 | +11 | +0.9% | 548,500 |
| 2022/09/30 | 1,180 | 1,213 | 1,171 | 1,204 | +6 | +0.5% | 428,000 |
| 2022/09/29 | 1,195 | 1,216 | 1,171 | 1,198 | +63 | +5.6% | 605,500 |
| 2022/09/28 | 1,150 | 1,164 | 1,114 | 1,135 | -23 | -2% | 579,400 |
| 2022/09/27 | 1,141 | 1,164 | 1,106 | 1,158 | +15 | +1.3% | 689,700 |
| 2022/09/26 | 1,179 | 1,186 | 1,139 | 1,143 | -74 | -6.1% | 621,600 |
| 2022/09/22 | 1,203 | 1,230 | 1,172 | 1,217 | -13 | -1.1% | 815,500 |
| 2022/09/21 | 1,298 | 1,298 | 1,218 | 1,230 | -53 | -4.1% | 745,500 |
| 2022/09/20 | 1,356 | 1,364 | 1,272 | 1,283 | -43 | -3.2% | 775,100 |
| 2022/09/16 | 1,371 | 1,398 | 1,320 | 1,326 | -60 | -4.3% | 621,800 |
| 2022/09/15 | 1,394 | 1,427 | 1,371 | 1,386 | -5 | -0.4% | 576,200 |
| 2022/09/14 | 1,337 | 1,413 | 1,335 | 1,391 | +10 | +0.7% | 689,900 |
| 2022/09/13 | 1,383 | 1,420 | 1,367 | 1,381 | -9 | -0.6% | 666,200 |
| 2022/09/12 | 1,360 | 1,400 | 1,343 | 1,390 | +41 | +3% | 697,900 |
| 2022/09/09 | 1,349 | 1,408 | 1,335 | 1,349 | +22 | +1.7% | 1,146,400 |
| 2022/09/08 | 1,340 | 1,369 | 1,305 | 1,327 | -7 | -0.5% | 845,100 |
| 2022/09/07 | 1,360 | 1,415 | 1,281 | 1,334 | +4 | +0.3% | 1,799,200 |
| 2022/09/06 | 1,284 | 1,357 | 1,270 | 1,330 | +84 | +6.7% | 1,787,300 |
| 2022/09/05 | 1,210 | 1,258 | 1,198 | 1,246 | +24 | +2% | 505,300 |
| 2022/09/02 | 1,255 | 1,259 | 1,185 | 1,222 | -35 | -2.8% | 905,800 |
| 2022/09/01 | 1,218 | 1,268 | 1,206 | 1,257 | +45 | +3.7% | 1,063,400 |
| 2022/08/31 | 1,218 | 1,225 | 1,192 | 1,212 | -11 | -0.9% | 445,300 |
| 2022/08/30 | 1,160 | 1,223 | 1,160 | 1,223 | +68 | +5.9% | 608,600 |
| 2022/08/29 | 1,153 | 1,188 | 1,147 | 1,155 | -45 | -3.8% | 561,700 |
| 2022/08/26 | 1,175 | 1,208 | 1,166 | 1,200 | +44 | +3.8% | 709,900 |
| 2022/08/25 | 1,160 | 1,187 | 1,152 | 1,156 | +5 | +0.4% | 526,000 |
| 2022/08/24 | 1,133 | 1,156 | 1,118 | 1,151 | +13 | +1.1% | 436,500 |
| 2022/08/23 | 1,140 | 1,152 | 1,125 | 1,138 | -21 | -1.8% | 436,700 |
| 2022/08/22 | 1,151 | 1,165 | 1,137 | 1,159 | -22 | -1.9% | 468,000 |
| 2022/08/19 | 1,211 | 1,242 | 1,181 | 1,181 | -45 | -3.7% | 710,700 |
| 2022/08/18 | 1,190 | 1,243 | 1,161 | 1,226 | +32 | +2.7% | 909,000 |
| 2022/08/17 | 1,220 | 1,244 | 1,183 | 1,194 | -28 | -2.3% | 735,500 |
| 2022/08/16 | 1,190 | 1,249 | 1,187 | 1,222 | +26 | +2.2% | 1,140,900 |
| 2022/08/15 | 1,148 | 1,215 | 1,114 | 1,196 | +45 | +3.9% | 1,261,300 |
| 2022/08/12 | 1,153 | 1,297 | 1,134 | 1,151 | +63 | +5.8% | 2,657,600 |
| 2022/08/10 | 1,128 | 1,128 | 1,064 | 1,088 | -111 | -9.3% | 1,170,100 |
| 2022/08/09 | 1,183 | 1,217 | 1,151 | 1,199 | +46 | +4% | 712,500 |
701～
750
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
