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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,125 | 1,125 | 1,101 | 1,103 | -22 | -2% | 7,100 |
| 2024/02/28 | 1,121 | 1,128 | 1,112 | 1,125 | +4 | +0.4% | 2,400 |
| 2024/02/27 | 1,120 | 1,129 | 1,120 | 1,121 | -9 | -0.8% | 1,100 |
| 2024/02/26 | 1,140 | 1,140 | 1,107 | 1,130 | -3 | -0.3% | 2,100 |
| 2024/02/22 | 1,102 | 1,144 | 1,102 | 1,133 | +25 | +2.3% | 5,900 |
| 2024/02/21 | 1,101 | 1,119 | 1,101 | 1,108 | +4 | +0.4% | 1,300 |
| 2024/02/20 | 1,102 | 1,119 | 1,102 | 1,104 | +2 | +0.2% | 1,500 |
| 2024/02/19 | 1,101 | 1,115 | 1,099 | 1,102 | +9 | +0.8% | 4,000 |
| 2024/02/16 | 1,084 | 1,104 | 1,084 | 1,093 | +2 | +0.2% | 3,200 |
| 2024/02/15 | 1,088 | 1,098 | 1,063 | 1,091 | -4 | -0.4% | 7,400 |
| 2024/02/14 | 1,061 | 1,095 | 1,055 | 1,095 | +34 | +3.2% | 5,300 |
| 2024/02/13 | 1,058 | 1,070 | 1,058 | 1,061 | -27 | -2.5% | 9,300 |
| 2024/02/09 | 1,092 | 1,109 | 1,079 | 1,088 | -34 | -3% | 9,100 |
| 2024/02/08 | 1,121 | 1,127 | 1,113 | 1,122 | ±0 | ±0% | 6,400 |
| 2024/02/07 | 1,128 | 1,136 | 1,080 | 1,122 | -8 | -0.7% | 3,200 |
| 2024/02/06 | 1,136 | 1,138 | 1,130 | 1,130 | -10 | -0.9% | 1,800 |
| 2024/02/05 | 1,135 | 1,140 | 1,131 | 1,140 | +2 | +0.2% | 800 |
| 2024/02/02 | 1,131 | 1,157 | 1,127 | 1,138 | +7 | +0.6% | 1,200 |
| 2024/02/01 | 1,131 | 1,155 | 1,131 | 1,131 | -5 | -0.4% | 1,800 |
| 2024/01/31 | 1,139 | 1,145 | 1,136 | 1,136 | -3 | -0.3% | 3,000 |
| 2024/01/30 | 1,134 | 1,144 | 1,132 | 1,139 | +1 | +0.1% | 1,600 |
| 2024/01/29 | 1,130 | 1,138 | 1,129 | 1,138 | +18 | +1.6% | 2,700 |
| 2024/01/26 | 1,120 | 1,120 | 1,120 | 1,120 | +3 | +0.3% | 300 |
| 2024/01/25 | 1,115 | 1,122 | 1,115 | 1,117 | +2 | +0.2% | 800 |
| 2024/01/24 | 1,116 | 1,126 | 1,115 | 1,115 | -1 | -0.1% | 400 |
| 2024/01/23 | 1,120 | 1,131 | 1,114 | 1,116 | +1 | +0.1% | 3,100 |
| 2024/01/22 | 1,116 | 1,116 | 1,115 | 1,115 | -2 | -0.2% | 500 |
| 2024/01/19 | 1,112 | 1,133 | 1,104 | 1,117 | +5 | +0.4% | 1,600 |
| 2024/01/18 | 1,118 | 1,118 | 1,112 | 1,112 | -15 | -1.3% | 400 |
| 2024/01/17 | 1,117 | 1,150 | 1,114 | 1,127 | +10 | +0.9% | 3,300 |
| 2024/01/16 | 1,118 | 1,118 | 1,112 | 1,117 | -4 | -0.4% | 3,300 |
| 2024/01/15 | 1,123 | 1,126 | 1,118 | 1,121 | -4 | -0.4% | 1,500 |
| 2024/01/12 | 1,150 | 1,150 | 1,124 | 1,125 | -23 | -2% | 1,900 |
| 2024/01/11 | 1,132 | 1,151 | 1,132 | 1,148 | +16 | +1.4% | 2,500 |
| 2024/01/10 | 1,152 | 1,152 | 1,124 | 1,132 | -9 | -0.8% | 1,400 |
| 2024/01/09 | 1,136 | 1,149 | 1,133 | 1,141 | +3 | +0.3% | 1,000 |
| 2024/01/05 | 1,140 | 1,153 | 1,123 | 1,138 | -2 | -0.2% | 2,000 |
| 2024/01/04 | 1,177 | 1,177 | 1,120 | 1,140 | +39 | +3.5% | 15,000 |
| 2023/12/29 | 1,083 | 1,101 | 1,076 | 1,101 | +11 | +1% | 9,100 |
| 2023/12/28 | 1,062 | 1,130 | 1,062 | 1,090 | +17 | +1.6% | 3,700 |
| 2023/12/27 | 1,038 | 1,073 | 1,032 | 1,073 | +29 | +2.8% | 14,800 |
| 2023/12/26 | 1,043 | 1,045 | 1,030 | 1,044 | +1 | +0.1% | 2,200 |
| 2023/12/25 | 1,036 | 1,043 | 1,034 | 1,043 | +7 | +0.7% | 3,600 |
| 2023/12/22 | 1,043 | 1,054 | 1,035 | 1,036 | -2 | -0.2% | 1,100 |
| 2023/12/21 | 1,052 | 1,052 | 1,031 | 1,038 | -20 | -1.9% | 700 |
| 2023/12/20 | 1,071 | 1,071 | 1,020 | 1,058 | +2 | +0.2% | 3,700 |
| 2023/12/19 | 1,047 | 1,066 | 1,047 | 1,056 | +9 | +0.9% | 3,900 |
| 2023/12/18 | 1,049 | 1,068 | 1,042 | 1,047 | -2 | -0.2% | 900 |
| 2023/12/15 | 1,032 | 1,064 | 1,032 | 1,049 | +21 | +2% | 1,700 |
| 2023/12/14 | 1,057 | 1,057 | 1,028 | 1,028 | -30 | -2.8% | 1,700 |
51～
100
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
