ビケンテクノの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/15 | 1,104 | 1,110 | 1,104 | 1,104 | +1 | +0.1% | 1,300 |
2024/05/14 | 1,103 | 1,115 | 1,101 | 1,103 | +1 | +0.1% | 2,700 |
2024/05/13 | 1,106 | 1,113 | 1,102 | 1,102 | -4 | -0.4% | 1,000 |
2024/05/10 | 1,110 | 1,110 | 1,106 | 1,106 | ±0 | ±0% | 1,400 |
2024/05/09 | 1,104 | 1,111 | 1,104 | 1,106 | +2 | +0.2% | 500 |
2024/05/08 | 1,103 | 1,111 | 1,102 | 1,104 | +1 | +0.1% | 8,300 |
2024/05/07 | 1,102 | 1,111 | 1,102 | 1,103 | +1 | +0.1% | 4,000 |
2024/05/02 | 1,105 | 1,112 | 1,102 | 1,102 | -4 | -0.4% | 1,900 |
2024/05/01 | 1,102 | 1,110 | 1,102 | 1,106 | -4 | -0.4% | 1,700 |
2024/04/30 | 1,139 | 1,139 | 1,110 | 1,110 | +1 | +0.1% | 5,500 |
2024/04/26 | 1,107 | 1,118 | 1,107 | 1,109 | +2 | +0.2% | 1,300 |
2024/04/25 | 1,110 | 1,110 | 1,107 | 1,107 | -3 | -0.3% | 2,600 |
2024/04/24 | 1,107 | 1,117 | 1,098 | 1,110 | +13 | +1.2% | 1,000 |
2024/04/23 | 1,095 | 1,109 | 1,095 | 1,097 | +5 | +0.5% | 700 |
2024/04/22 | 1,090 | 1,096 | 1,090 | 1,092 | +6 | +0.6% | 1,900 |
2024/04/19 | 1,106 | 1,106 | 1,086 | 1,086 | -22 | -2% | 1,700 |
2024/04/18 | 1,102 | 1,108 | 1,101 | 1,108 | +1 | +0.1% | 2,600 |
2024/04/17 | 1,115 | 1,115 | 1,101 | 1,107 | -8 | -0.7% | 2,800 |
2024/04/16 | 1,125 | 1,125 | 1,115 | 1,115 | -14 | -1.2% | 4,500 |
2024/04/15 | 1,127 | 1,136 | 1,127 | 1,129 | -2 | -0.2% | 4,100 |
2024/04/12 | 1,132 | 1,142 | 1,131 | 1,131 | -2 | -0.2% | 1,900 |
2024/04/11 | 1,135 | 1,140 | 1,126 | 1,133 | -3 | -0.3% | 8,100 |
2024/04/10 | 1,135 | 1,136 | 1,133 | 1,136 | +2 | +0.2% | 1,400 |
2024/04/09 | 1,132 | 1,140 | 1,132 | 1,134 | +3 | +0.3% | 700 |
2024/04/08 | 1,130 | 1,145 | 1,129 | 1,131 | ±0 | ±0% | 3,200 |
2024/04/05 | 1,133 | 1,135 | 1,131 | 1,131 | -2 | -0.2% | 1,100 |
2024/04/04 | 1,134 | 1,145 | 1,133 | 1,133 | ±0 | ±0% | 2,400 |
2024/04/03 | 1,131 | 1,146 | 1,131 | 1,133 | -3 | -0.3% | 900 |
2024/04/02 | 1,140 | 1,148 | 1,136 | 1,136 | -4 | -0.4% | 900 |
2024/04/01 | 1,149 | 1,150 | 1,137 | 1,140 | +3 | +0.3% | 4,400 |
2024/03/29 | 1,148 | 1,149 | 1,130 | 1,137 | -15 | -1.3% | 1,900 |
2024/03/28 | 1,150 | 1,155 | 1,143 | 1,152 | -8 | -0.7% | 1,600 |
2024/03/27 | 1,160 | 1,160 | 1,150 | 1,160 | +7 | +0.6% | 2,400 |
2024/03/26 | 1,147 | 1,159 | 1,145 | 1,153 | +6 | +0.5% | 3,900 |
2024/03/25 | 1,151 | 1,155 | 1,138 | 1,147 | -8 | -0.7% | 2,800 |
2024/03/22 | 1,158 | 1,159 | 1,145 | 1,155 | -5 | -0.4% | 3,800 |
2024/03/21 | 1,117 | 1,160 | 1,117 | 1,160 | +47 | +4.2% | 3,600 |
2024/03/19 | 1,110 | 1,120 | 1,110 | 1,113 | +3 | +0.3% | 1,200 |
2024/03/18 | 1,104 | 1,120 | 1,104 | 1,110 | ±0 | ±0% | 4,500 |
2024/03/15 | 1,102 | 1,110 | 1,102 | 1,110 | +7 | +0.6% | 1,100 |
2024/03/14 | 1,105 | 1,106 | 1,103 | 1,103 | -3 | -0.3% | 3,900 |
2024/03/13 | 1,108 | 1,121 | 1,101 | 1,106 | -2 | -0.2% | 1,900 |
2024/03/12 | 1,108 | 1,122 | 1,108 | 1,108 | -10 | -0.9% | 1,900 |
2024/03/11 | 1,118 | 1,138 | 1,118 | 1,118 | -2 | -0.2% | 1,000 |
2024/03/08 | 1,115 | 1,140 | 1,115 | 1,120 | +4 | +0.4% | 1,300 |
2024/03/07 | 1,123 | 1,124 | 1,116 | 1,116 | -11 | -1% | 1,100 |
2024/03/06 | 1,108 | 1,131 | 1,108 | 1,127 | +19 | +1.7% | 1,700 |
2024/03/05 | 1,107 | 1,123 | 1,105 | 1,108 | -3 | -0.3% | 900 |
2024/03/04 | 1,105 | 1,124 | 1,105 | 1,111 | +5 | +0.5% | 800 |
2024/03/01 | 1,102 | 1,124 | 1,102 | 1,106 | +3 | +0.3% | 1,500 |
1~
50
件表示中 / 6708件
類似銘柄と比較する
現在ご覧いただいている「ビケンテクノ」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 |
---|---|---|---|---|---|---|---|---|
ビケンテクノ | 110,400円 | +5.2% | +4.5% | 2.54% | 4.90倍 | 0.41倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
博 展 | 54,000円 | +29.4% | - | 3.15% | 10.19倍 | 3.16倍 |
|
企業や団体のイベントや展示会、販売促進を支援。リアルとデジタル技術の融合提案を拡充 |
三機S | 131,300円 | +21.5% | +26.4% | 1.52% | 17.97倍 | 2.11倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
YCP | 62,500円 | - | - | - | - | - |
|
- |
nms HD | 38,700円 | -2.6% | +5.2% | 1.81% | 7.52倍 | 2.06倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
市場注目の銘柄
チャート関連のコラム