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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,164 | 1,186 | 1,164 | 1,175 | +4 | +0.3% | 8,900 |
2023/09/27 | 1,163 | 1,171 | 1,161 | 1,171 | +13 | +1.1% | 400 |
2023/09/26 | 1,160 | 1,162 | 1,158 | 1,158 | -2 | -0.2% | 2,200 |
2023/09/25 | 1,157 | 1,175 | 1,157 | 1,160 | -5 | -0.4% | 6,800 |
2023/09/22 | 1,165 | 1,168 | 1,165 | 1,165 | ±0 | ±0% | 1,400 |
2023/09/21 | 1,160 | 1,167 | 1,160 | 1,165 | +6 | +0.5% | 1,300 |
2023/09/20 | 1,157 | 1,167 | 1,157 | 1,159 | +2 | +0.2% | 1,600 |
2023/09/19 | 1,152 | 1,168 | 1,152 | 1,157 | +5 | +0.4% | 1,600 |
2023/09/15 | 1,146 | 1,170 | 1,144 | 1,152 | +8 | +0.7% | 5,800 |
2023/09/14 | 1,144 | 1,162 | 1,144 | 1,144 | +1 | +0.1% | 5,300 |
2023/09/13 | 1,142 | 1,146 | 1,140 | 1,143 | +1 | +0.1% | 1,700 |
2023/09/12 | 1,153 | 1,153 | 1,142 | 1,142 | -3 | -0.3% | 2,100 |
2023/09/11 | 1,132 | 1,145 | 1,128 | 1,145 | -6 | -0.5% | 6,000 |
2023/09/08 | 1,151 | 1,170 | 1,148 | 1,151 | +1 | +0.1% | 5,300 |
2023/09/07 | 1,169 | 1,169 | 1,149 | 1,150 | -19 | -1.6% | 3,000 |
2023/09/06 | 1,173 | 1,173 | 1,156 | 1,169 | +6 | +0.5% | 5,100 |
2023/09/05 | 1,166 | 1,170 | 1,163 | 1,163 | ±0 | ±0% | 1,700 |
2023/09/04 | 1,185 | 1,188 | 1,161 | 1,163 | -29 | -2.4% | 3,500 |
2023/09/01 | 1,138 | 1,200 | 1,138 | 1,192 | +54 | +4.7% | 4,400 |
2023/08/31 | 1,148 | 1,148 | 1,135 | 1,138 | -2 | -0.2% | 4,100 |
2023/08/30 | 1,148 | 1,149 | 1,135 | 1,140 | +4 | +0.4% | 4,600 |
2023/08/29 | 1,125 | 1,136 | 1,125 | 1,136 | +19 | +1.7% | 2,400 |
2023/08/28 | 1,108 | 1,117 | 1,101 | 1,117 | +9 | +0.8% | 1,700 |
2023/08/25 | 1,088 | 1,108 | 1,088 | 1,108 | +20 | +1.8% | 300 |
2023/08/24 | 1,076 | 1,090 | 1,076 | 1,088 | +11 | +1% | 1,700 |
2023/08/23 | 1,062 | 1,079 | 1,062 | 1,077 | +15 | +1.4% | 1,400 |
2023/08/22 | 1,061 | 1,066 | 1,051 | 1,062 | +1 | +0.1% | 3,100 |
2023/08/21 | 1,062 | 1,071 | 1,061 | 1,061 | -12 | -1.1% | 1,200 |
2023/08/18 | 1,054 | 1,073 | 1,054 | 1,073 | +19 | +1.8% | 700 |
2023/08/17 | 1,055 | 1,056 | 1,054 | 1,054 | +1 | +0.1% | 600 |
2023/08/16 | 1,065 | 1,067 | 1,053 | 1,053 | -15 | -1.4% | 2,600 |
2023/08/15 | 1,084 | 1,084 | 1,067 | 1,068 | -17 | -1.6% | 4,000 |
2023/08/14 | 1,099 | 1,099 | 1,052 | 1,085 | -53 | -4.7% | 9,200 |
2023/08/10 | 1,145 | 1,154 | 1,136 | 1,138 | -3 | -0.3% | 6,500 |
2023/08/09 | 1,125 | 1,145 | 1,125 | 1,141 | +18 | +1.6% | 7,200 |
2023/08/08 | 1,125 | 1,125 | 1,120 | 1,123 | -2 | -0.2% | 1,400 |
2023/08/07 | 1,116 | 1,125 | 1,115 | 1,125 | +9 | +0.8% | 1,400 |
2023/08/04 | 1,117 | 1,117 | 1,116 | 1,116 | -1 | -0.1% | 700 |
2023/08/03 | 1,116 | 1,126 | 1,116 | 1,117 | +1 | +0.1% | 11,400 |
2023/08/02 | 1,126 | 1,126 | 1,116 | 1,116 | -10 | -0.9% | 1,700 |
2023/08/01 | 1,133 | 1,135 | 1,126 | 1,126 | -7 | -0.6% | 3,300 |
2023/07/31 | 1,143 | 1,145 | 1,130 | 1,133 | -3 | -0.3% | 8,800 |
2023/07/28 | 1,151 | 1,151 | 1,124 | 1,136 | -11 | -1% | 6,200 |
2023/07/27 | 1,143 | 1,148 | 1,135 | 1,147 | +4 | +0.3% | 1,600 |
2023/07/26 | 1,158 | 1,158 | 1,136 | 1,143 | +1 | +0.1% | 3,600 |
2023/07/25 | 1,136 | 1,142 | 1,127 | 1,142 | +6 | +0.5% | 3,500 |
2023/07/24 | 1,134 | 1,141 | 1,126 | 1,136 | -1 | -0.1% | 4,200 |
2023/07/21 | 1,145 | 1,146 | 1,123 | 1,137 | -7 | -0.6% | 4,400 |
2023/07/20 | 1,152 | 1,152 | 1,144 | 1,144 | -1 | -0.1% | 2,000 |
2023/07/19 | 1,161 | 1,165 | 1,145 | 1,145 | -16 | -1.4% | 7,100 |
151~
200
件表示中 / 6707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 | 110,500円 | +5.2% | +4.5% | 2.53% | 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 |
マテリアルG | 85,200円 | +24.0% | +49.2% | 2.94% | 11.22倍 | 4.93倍 |
|
- |
伊豆SR | 45,900円 | +26.8% | +27.0% | 0.00% | 27.88倍 | 1.80倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
リベロ | 159,000円 | +12.1% | +46.9% | 0.00% | 48.84倍 | 4.39倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、賃貸顧客持つ不動産会社向け主体 |
YCP | 62,500円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム