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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,128 | 1,128 | 1,127 | 1,127 | ±0 | ±0% | 221,800 |
| 2025/09/12 | 1,128 | 1,128 | 1,127 | 1,127 | ±0 | ±0% | 246,800 |
| 2025/09/11 | 1,128 | 1,128 | 1,127 | 1,127 | ±0 | ±0% | 214,200 |
| 2025/09/10 | 1,127 | 1,128 | 1,127 | 1,127 | ±0 | ±0% | 91,000 |
| 2025/09/09 | 1,127 | 1,128 | 1,127 | 1,127 | ±0 | ±0% | 110,700 |
| 2025/09/08 | 1,129 | 1,130 | 1,127 | 1,127 | -1 | -0.1% | 576,300 |
| 2025/09/05 | 1,129 | 1,130 | 1,128 | 1,128 | +1 | +0.1% | 253,600 |
| 2025/09/04 | 1,128 | 1,130 | 1,127 | 1,127 | -1 | -0.1% | 183,500 |
| 2025/09/03 | 1,127 | 1,128 | 1,127 | 1,128 | +1 | +0.1% | 144,300 |
| 2025/09/02 | 1,131 | 1,132 | 1,127 | 1,127 | -5 | -0.4% | 329,200 |
| 2025/09/01 | 1,140 | 1,142 | 1,131 | 1,132 | -16 | -1.4% | 343,900 |
| 2025/08/29 | 1,145 | 1,155 | 1,141 | 1,148 | -2 | -0.2% | 363,400 |
| 2025/08/28 | 1,131 | 1,155 | 1,131 | 1,150 | +23 | +2% | 975,600 |
| 2025/08/27 | 1,127 | 1,127 | 1,126 | 1,127 | +1 | +0.1% | 165,800 |
| 2025/08/26 | 1,127 | 1,127 | 1,126 | 1,126 | ±0 | ±0% | 205,100 |
| 2025/08/25 | 1,126 | 1,128 | 1,126 | 1,126 | -1 | -0.1% | 466,900 |
| 2025/08/22 | 1,125 | 1,129 | 1,125 | 1,127 | +2 | +0.2% | 724,400 |
| 2025/08/21 | 1,125 | 1,126 | 1,125 | 1,125 | -1 | -0.1% | 289,100 |
| 2025/08/20 | 1,125 | 1,126 | 1,125 | 1,126 | +1 | +0.1% | 244,900 |
| 2025/08/19 | 1,126 | 1,127 | 1,125 | 1,125 | ±0 | ±0% | 1,556,900 |
| 2025/08/18 | 1,126 | 1,129 | 1,124 | 1,125 | +58 | +5.4% | 4,101,900 |
| 2025/08/15 | 1,067 | 1,067 | 1,067 | 1,067 | +150 | +16.4% | 87,600 |
| 2025/08/14 | 917 | 917 | 917 | 917 | +150 | +19.6% | 87,800 |
| 2025/08/13 | 770 | 774 | 755 | 767 | -1 | -0.1% | 136,000 |
| 2025/08/12 | 762 | 783 | 758 | 768 | +10 | +1.3% | 211,600 |
| 2025/08/08 | 759 | 763 | 749 | 758 | +1 | +0.1% | 128,400 |
| 2025/08/07 | 748 | 767 | 748 | 757 | +12 | +1.6% | 201,300 |
| 2025/08/06 | 759 | 760 | 743 | 745 | -14 | -1.8% | 128,000 |
| 2025/08/05 | 769 | 769 | 741 | 759 | -3 | -0.4% | 156,500 |
| 2025/08/04 | 760 | 771 | 760 | 762 | -13 | -1.7% | 120,800 |
| 2025/08/01 | 775 | 787 | 774 | 775 | +6 | +0.8% | 134,200 |
| 2025/07/31 | 762 | 780 | 755 | 769 | +10 | +1.3% | 244,600 |
| 2025/07/30 | 741 | 759 | 737 | 759 | +18 | +2.4% | 628,500 |
| 2025/07/29 | 736 | 747 | 736 | 741 | -3 | -0.4% | 162,900 |
| 2025/07/28 | 751 | 752 | 731 | 744 | -8 | -1.1% | 162,100 |
| 2025/07/25 | 743 | 753 | 736 | 752 | +12 | +1.6% | 211,100 |
| 2025/07/24 | 730 | 742 | 715 | 740 | +22 | +3.1% | 201,600 |
| 2025/07/23 | 718 | 727 | 715 | 718 | +3 | +0.4% | 196,000 |
| 2025/07/22 | 724 | 734 | 712 | 715 | -15 | -2.1% | 178,600 |
| 2025/07/18 | 730 | 736 | 726 | 730 | +3 | +0.4% | 156,800 |
| 2025/07/17 | 714 | 739 | 695 | 727 | +12 | +1.7% | 286,700 |
| 2025/07/16 | 709 | 725 | 705 | 715 | +24 | +3.5% | 352,400 |
| 2025/07/15 | 700 | 706 | 680 | 691 | -9 | -1.3% | 87,400 |
| 2025/07/14 | 689 | 703 | 689 | 700 | +7 | +1% | 143,700 |
| 2025/07/11 | 681 | 696 | 681 | 693 | +17 | +2.5% | 177,500 |
| 2025/07/10 | 691 | 693 | 672 | 676 | -18 | -2.6% | 189,600 |
| 2025/07/09 | 679 | 699 | 679 | 694 | +16 | +2.4% | 170,800 |
| 2025/07/08 | 679 | 690 | 676 | 678 | +5 | +0.7% | 170,600 |
| 2025/07/07 | 692 | 693 | 669 | 673 | -20 | -2.9% | 134,100 |
| 2025/07/04 | 692 | 699 | 689 | 693 | +1 | +0.1% | 84,700 |
1～
50
件表示中 / 4503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 | 112,700円 | +11.8% | +0.1% | 0.00% | 31.12倍 | 4.48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 | 62,300円 | +1.8% | -2.6% | 1.93% | 14.24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 |
| 早稲アカ | 286,700円 | +7.5% | +3.6% | 1.74% | 20.46倍 | 3.49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 |
| フィットイージ | 319,500円 | +37.9% | +39.4% | 0.75% | 34.30倍 | 15.01倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ＬＩＴＡＬＩＣＯ | 141,600円 | +9.9% | +15.3% | 0.78% | 20.03倍 | 4.02倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
