ビューティガレージの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/07/05 | 1,799 | 1,801 | 1,744 | 1,768 | -16 | -0.9% | 74,400 |
2019/07/04 | 1,705 | 1,798 | 1,702 | 1,784 | +97 | +5.7% | 97,600 |
2019/07/03 | 1,672 | 1,703 | 1,665 | 1,687 | +17 | +1% | 45,600 |
2019/07/02 | 1,636 | 1,673 | 1,630 | 1,670 | +31 | +1.9% | 53,700 |
2019/07/01 | 1,594 | 1,644 | 1,593 | 1,639 | +62 | +3.9% | 64,900 |
2019/06/28 | 1,537 | 1,578 | 1,527 | 1,577 | +30 | +1.9% | 38,500 |
2019/06/27 | 1,559 | 1,559 | 1,523 | 1,547 | -12 | -0.8% | 42,000 |
2019/06/26 | 1,556 | 1,567 | 1,544 | 1,559 | +13 | +0.8% | 33,900 |
2019/06/25 | 1,516 | 1,559 | 1,516 | 1,546 | +16 | +1% | 42,100 |
2019/06/24 | 1,573 | 1,573 | 1,520 | 1,530 | -42 | -2.7% | 47,100 |
2019/06/21 | 1,589 | 1,597 | 1,493 | 1,572 | -16 | -1% | 209,300 |
2019/06/20 | 1,609 | 1,635 | 1,584 | 1,588 | -7 | -0.4% | 164,800 |
2019/06/19 | 1,580 | 1,595 | 1,552 | 1,595 | +15 | +0.9% | 125,500 |
2019/06/18 | 1,564 | 1,600 | 1,551 | 1,580 | -6 | -0.4% | 136,800 |
2019/06/17 | 1,504 | 1,586 | 1,499 | 1,586 | +81 | +5.4% | 327,500 |
2019/06/14 | 1,405 | 1,511 | 1,389 | 1,505 | +209 | +16.1% | 596,600 |
2019/06/13 | 1,263 | 1,311 | 1,253 | 1,296 | +19 | +1.5% | 41,400 |
2019/06/12 | 1,263 | 1,296 | 1,263 | 1,277 | -4 | -0.3% | 10,700 |
2019/06/11 | 1,245 | 1,288 | 1,230 | 1,281 | +39 | +3.1% | 18,900 |
2019/06/10 | 1,250 | 1,263 | 1,222 | 1,242 | +2 | +0.2% | 12,600 |
2019/06/07 | 1,212 | 1,244 | 1,207 | 1,240 | +25 | +2.1% | 6,500 |
2019/06/06 | 1,233 | 1,253 | 1,212 | 1,215 | -17 | -1.4% | 11,600 |
2019/06/05 | 1,226 | 1,247 | 1,216 | 1,232 | +21 | +1.7% | 14,300 |
2019/06/04 | 1,206 | 1,215 | 1,178 | 1,211 | +7 | +0.6% | 29,200 |
2019/06/03 | 1,266 | 1,267 | 1,204 | 1,204 | -69 | -5.4% | 16,400 |
2019/05/31 | 1,290 | 1,290 | 1,237 | 1,273 | -9 | -0.7% | 18,200 |
2019/05/30 | 1,277 | 1,282 | 1,252 | 1,282 | +5 | +0.4% | 24,300 |
2019/05/29 | 1,307 | 1,307 | 1,277 | 1,277 | -29 | -2.2% | 15,400 |
2019/05/28 | 1,300 | 1,320 | 1,294 | 1,306 | +12 | +0.9% | 5,100 |
2019/05/27 | 1,325 | 1,330 | 1,290 | 1,294 | -31 | -2.3% | 7,100 |
2019/05/24 | 1,302 | 1,331 | 1,289 | 1,325 | +9 | +0.7% | 10,300 |
2019/05/23 | 1,318 | 1,318 | 1,282 | 1,316 | -1 | -0.1% | 12,000 |
2019/05/22 | 1,317 | 1,350 | 1,311 | 1,317 | +10 | +0.8% | 7,200 |
2019/05/21 | 1,310 | 1,311 | 1,274 | 1,307 | -6 | -0.5% | 14,200 |
2019/05/20 | 1,374 | 1,388 | 1,305 | 1,313 | -55 | -4% | 14,600 |
2019/05/17 | 1,333 | 1,372 | 1,324 | 1,368 | +49 | +3.7% | 12,500 |
2019/05/16 | 1,327 | 1,333 | 1,298 | 1,319 | -8 | -0.6% | 13,900 |
2019/05/15 | 1,340 | 1,340 | 1,300 | 1,327 | -9 | -0.7% | 6,700 |
2019/05/14 | 1,300 | 1,339 | 1,267 | 1,336 | +25 | +1.9% | 23,000 |
2019/05/13 | 1,357 | 1,357 | 1,310 | 1,311 | -39 | -2.9% | 10,800 |
2019/05/10 | 1,327 | 1,381 | 1,327 | 1,350 | +17 | +1.3% | 13,800 |
2019/05/09 | 1,383 | 1,383 | 1,323 | 1,333 | -48 | -3.5% | 20,600 |
2019/05/08 | 1,401 | 1,407 | 1,377 | 1,381 | -31 | -2.2% | 13,600 |
2019/05/07 | 1,412 | 1,439 | 1,404 | 1,412 | ±0 | ±0% | 11,100 |
2019/04/26 | 1,444 | 1,450 | 1,395 | 1,412 | -32 | -2.2% | 14,600 |
2019/04/25 | 1,446 | 1,459 | 1,415 | 1,444 | -6 | -0.4% | 21,000 |
2019/04/24 | 1,426 | 1,474 | 1,426 | 1,450 | +33 | +2.3% | 41,100 |
2019/04/23 | 1,437 | 1,470 | 1,417 | 1,417 | -34 | -2.3% | 78,300 |
2019/04/22 | 1,443 | 1,477 | 1,443 | 1,451 | +1 | +0.1% | 46,700 |
2019/04/19 | 1,450 | 1,477 | 1,418 | 1,450 | +30 | +2.1% | 46,500 |
1501~
1550
件表示中 / 3065件
類似銘柄と比較する
現在ご覧いただいている「Bガレージ」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 |
---|---|---|---|---|---|---|---|---|
Bガレージ | 176,700円 | +12.9% | +15.5% | 0.91% | 17.17倍 | 2.91倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
ナイス | 189,800円 | +7.0% | +2.2% | 3.79% | 7.52倍 | 0.40倍 |
|
建材と戸建て・免震マンションの2本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
OUG HD | 405,500円 | -1.5% | -23.6% | 2.52% | 6.63倍 | 0.61倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
扶桑電通 | 307,000円 | +11.2% | +37.0% | 4.17% | 9.65倍 | 1.31倍 |
|
ネットワーク、ソリューション、オフィス、サービスの4本柱。全国54拠点。富士通系ディーラー |
カノークス | 192,200円 | -2.5% | +1.9% | 5.41% | 9.03倍 | 0.57倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け5割以上。建材など非自動車向け育成中 |
市場注目の銘柄
チャート関連のコラム