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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 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 |
| 2022/10/24 | 1,378 | 1,397 | 1,366 | 1,390 | +31 | +2.3% | 368,700 |
| 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 |
601～
650
件表示中 / 4411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 | 72,900円 | +11.8% | +0.1% | 1.65% | 20.85倍 | 2.81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 | 173,100円 | +2.4% | +10.1% | 4.45% | 11.32倍 | 1.87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 |
| アイロムＧ | 278,800円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| ＩＴＭ | 158,100円 | +4.9% | +0.6% | 6.33% | 20.46倍 | 3.27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 |
| エフアンドエム | 211,000円 | +12.2% | -14.7% | 1.90% | 22.98倍 | 2.58倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
