！決算発表予定日 2024/05/14
2150東証P信用
業種 サービス業
ケアネット 株価時系列データ
PTS
559.5
円
(19:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,149 (23/12/29) | 549 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,085 (24/01/04) | 549 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 568 | 568 | 549 | 557 | -18 | -3.1 | 763,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 658 | 670 | 559 | 575 | -83 | -12.6 | 7,442,800 |
| 24/03 | 702 | 718 | 644 | 658 | -58 | -8.1 | 6,238,300 |
| 24/02 | 766 | 770 | 560 | 716 | -95 | -11.7 | 15,014,800 |
| 24/01 | 1,054 | 1,085 | 798 | 811 | -286 | -26.1 | 10,125,300 |
| 23/12 | 836 | 1,149 | 765 | 1,097 | +254 | +30.1 | 13,153,300 |
| 23/11 | 865 | 928 | 668 | 843 | -13 | -1.5 | 13,079,900 |
| 23/10 | 907 | 950 | 783 | 856 | -43 | -4.8 | 5,045,400 |
| 23/09 | 882 | 903 | 802 | 899 | +12 | +1.4 | 3,858,800 |
| 23/08 | 946 | 948 | 840 | 887 | -47 | -5.0 | 5,737,100 |
| 23/07 | 946 | 960 | 881 | 934 | -4 | -0.4 | 4,875,300 |
| 23/06 | 816 | 1,093 | 805 | 938 | +123 | +15.1 | 19,625,800 |
| 23/05 | 929 | 931 | 808 | 815 | -119 | -12.7 | 9,637,000 |
| 23/04 | 1,090 | 1,106 | 920 | 934 | -144 | -13.4 | 6,422,600 |
| 23/03 | 1,147 | 1,200 | 1,053 | 1,078 | -69 | -6.0 | 6,840,200 |
| 23/02 | 1,083 | 1,276 | 1,078 | 1,147 | +73 | +6.8 | 8,971,000 |
| 23/01 | 1,090 | 1,133 | 1,008 | 1,074 | -32 | -2.9 | 5,652,600 |
| 22/12 | 1,211 | 1,220 | 1,025 | 1,106 | -59 | -5.1 | 12,221,100 |
| 22/11 | 1,378 | 1,405 | 1,139 | 1,165 | -201 | -14.7 | 17,139,100 |
| 22/10 | 1,194 | 1,510 | 1,142 | 1,366 | +162 | +13.5 | 10,211,900 |
| 22/09 | 1,218 | 1,427 | 1,106 | 1,204 | -8 | -0.7 | 16,564,800 |
| 22/08 | 1,121 | 1,297 | 1,064 | 1,212 | +70 | +6.1 | 18,406,600 |
| 22/07 | 905 | 1,161 | 870 | 1,142 | +232 | +25.5 | 12,317,200 |
| 22/06 | 860 | 958 | 820 | 910 | +53 | +6.2 | 13,935,600 |
| 22/05 | 821 | 913 | 750 | 857 | +17 | +2.0 | 15,008,700 |
| 22/04 | 836 | 1,059 | 812 | 840 | -26 | -3.0 | 26,934,600 |
| 22/03 | 850 | 888 | 659 | 866 | +39 | +4.7 | 17,667,300 |
| 22/02 | 828 | 890 | 695 | 827 | +44 | +5.6 | 15,527,800 |
| 22/01 | 1,081 | 1,087 | 719 | 783 | -288 | -26.9 | 10,572,900 |
| 21/12 | 1,068 | 1,310 | 956 | 1,071 | +1 | +0.1 | 15,775,800 |
| 21/11 | 1,265 | 1,306 | 1,067 | 1,070 | -179 | -14.3 | 14,357,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて