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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,133 | 1,152 | 1,124 | 1,145 | -10 | -0.9% | 209,900 |
2023/03/15 | 1,156 | 1,170 | 1,146 | 1,155 | +4 | +0.3% | 200,600 |
2023/03/14 | 1,180 | 1,181 | 1,140 | 1,151 | -17 | -1.5% | 241,000 |
2023/03/13 | 1,143 | 1,179 | 1,132 | 1,168 | -2 | -0.2% | 219,900 |
2023/03/10 | 1,195 | 1,200 | 1,158 | 1,170 | -10 | -0.8% | 349,500 |
2023/03/09 | 1,191 | 1,197 | 1,150 | 1,180 | -4 | -0.3% | 293,000 |
2023/03/08 | 1,170 | 1,199 | 1,167 | 1,184 | +9 | +0.8% | 362,600 |
2023/03/07 | 1,168 | 1,178 | 1,156 | 1,175 | +14 | +1.2% | 276,900 |
2023/03/06 | 1,175 | 1,197 | 1,145 | 1,161 | +21 | +1.8% | 398,500 |
2023/03/03 | 1,138 | 1,152 | 1,127 | 1,140 | +24 | +2.2% | 240,000 |
2023/03/02 | 1,100 | 1,125 | 1,097 | 1,116 | +20 | +1.8% | 319,200 |
2023/03/01 | 1,147 | 1,149 | 1,096 | 1,096 | -51 | -4.4% | 512,600 |
2023/02/28 | 1,137 | 1,152 | 1,117 | 1,147 | +18 | +1.6% | 244,800 |
2023/02/27 | 1,149 | 1,157 | 1,123 | 1,129 | -42 | -3.6% | 338,500 |
2023/02/24 | 1,185 | 1,210 | 1,166 | 1,171 | -14 | -1.2% | 297,100 |
2023/02/22 | 1,192 | 1,200 | 1,158 | 1,185 | -32 | -2.6% | 275,600 |
2023/02/21 | 1,238 | 1,244 | 1,205 | 1,217 | -6 | -0.5% | 231,700 |
2023/02/20 | 1,217 | 1,227 | 1,189 | 1,223 | +11 | +0.9% | 263,500 |
2023/02/17 | 1,200 | 1,222 | 1,184 | 1,212 | -9 | -0.7% | 464,400 |
2023/02/16 | 1,216 | 1,254 | 1,214 | 1,221 | +6 | +0.5% | 628,700 |
2023/02/15 | 1,206 | 1,276 | 1,198 | 1,215 | +36 | +3.1% | 1,435,200 |
2023/02/14 | 1,081 | 1,190 | 1,078 | 1,179 | +79 | +7.2% | 1,336,000 |
2023/02/13 | 1,099 | 1,109 | 1,080 | 1,100 | +5 | +0.5% | 429,900 |
2023/02/10 | 1,108 | 1,113 | 1,082 | 1,095 | -13 | -1.2% | 316,700 |
2023/02/09 | 1,098 | 1,111 | 1,085 | 1,108 | -14 | -1.2% | 257,900 |
2023/02/08 | 1,120 | 1,135 | 1,109 | 1,122 | +12 | +1.1% | 268,400 |
2023/02/07 | 1,096 | 1,115 | 1,086 | 1,110 | -3 | -0.3% | 341,100 |
2023/02/06 | 1,132 | 1,158 | 1,109 | 1,113 | -10 | -0.9% | 336,100 |
2023/02/03 | 1,130 | 1,132 | 1,111 | 1,123 | -16 | -1.4% | 390,100 |
2023/02/02 | 1,120 | 1,154 | 1,120 | 1,139 | +29 | +2.6% | 559,900 |
2023/02/01 | 1,083 | 1,131 | 1,081 | 1,110 | +36 | +3.4% | 555,400 |
2023/01/31 | 1,061 | 1,074 | 1,040 | 1,074 | ±0 | ±0% | 419,700 |
2023/01/30 | 1,063 | 1,077 | 1,060 | 1,074 | +11 | +1% | 274,900 |
2023/01/27 | 1,084 | 1,097 | 1,058 | 1,063 | -17 | -1.6% | 319,200 |
2023/01/26 | 1,091 | 1,098 | 1,078 | 1,080 | -7 | -0.6% | 234,600 |
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 |
401~
450
件表示中 / 4290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 | 68,100円 | +13.3% | -10.8% | 1.76% | 19.95倍 | 2.63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 |
早稲アカ | 175,000円 | +5.7% | +1.8% | 2.57% | 16.56倍 | 2.24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 |
ファンコミ | 41,400円 | -5.6% | -8.7% | 4.59% | 17.58倍 | 1.57倍 |
|
アフィリエイト(成果報酬型)広告大手。「A8」を運用。24年3月に「ネンド」撤退。独立系 |
キャリアリンク | 252,300円 | +9.6% | +6.4% | 4.76% | 12.54倍 | 2.09倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
GENOVA | 173,100円 | +25.9% | +18.4% | 1.73% | 16.47倍 | 5.33倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の2本柱 |
市場注目の銘柄
チャート関連のコラム