ビューティカダンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 459 | 461 | 458 | 461 | +3 | +0.7% | 5,300 |
| 2025/09/12 | 459 | 459 | 456 | 458 | +1 | +0.2% | 3,300 |
| 2025/09/11 | 458 | 459 | 456 | 457 | ±0 | ±0% | 5,900 |
| 2025/09/10 | 457 | 460 | 456 | 457 | ±0 | ±0% | 5,300 |
| 2025/09/09 | 459 | 459 | 457 | 457 | ±0 | ±0% | 3,800 |
| 2025/09/08 | 457 | 458 | 456 | 457 | ±0 | ±0% | 4,500 |
| 2025/09/05 | 456 | 458 | 456 | 457 | +1 | +0.2% | 4,800 |
| 2025/09/04 | 459 | 459 | 456 | 456 | -4 | -0.9% | 11,000 |
| 2025/09/03 | 458 | 460 | 458 | 460 | -1 | -0.2% | 4,000 |
| 2025/09/02 | 460 | 461 | 458 | 461 | +4 | +0.9% | 2,300 |
| 2025/09/01 | 458 | 461 | 457 | 457 | -2 | -0.4% | 7,000 |
| 2025/08/29 | 459 | 459 | 455 | 459 | +1 | +0.2% | 5,700 |
| 2025/08/28 | 453 | 458 | 453 | 458 | +3 | +0.7% | 5,300 |
| 2025/08/27 | 453 | 458 | 453 | 455 | +1 | +0.2% | 8,100 |
| 2025/08/26 | 455 | 457 | 453 | 454 | -3 | -0.7% | 12,300 |
| 2025/08/25 | 458 | 458 | 455 | 457 | +2 | +0.4% | 5,600 |
| 2025/08/22 | 459 | 462 | 455 | 455 | -2 | -0.4% | 13,300 |
| 2025/08/21 | 462 | 462 | 457 | 457 | -4 | -0.9% | 7,100 |
| 2025/08/20 | 465 | 465 | 461 | 461 | -4 | -0.9% | 3,600 |
| 2025/08/19 | 464 | 467 | 462 | 465 | +5 | +1.1% | 9,200 |
| 2025/08/18 | 459 | 461 | 455 | 460 | +2 | +0.4% | 5,900 |
| 2025/08/15 | 454 | 458 | 450 | 458 | +4 | +0.9% | 21,600 |
| 2025/08/14 | 460 | 462 | 454 | 454 | -2 | -0.4% | 9,700 |
| 2025/08/13 | 458 | 461 | 456 | 456 | -3 | -0.7% | 12,700 |
| 2025/08/12 | 470 | 470 | 458 | 459 | -13 | -2.8% | 26,300 |
| 2025/08/08 | 476 | 480 | 471 | 472 | -3 | -0.6% | 9,600 |
| 2025/08/07 | 469 | 476 | 469 | 475 | +6 | +1.3% | 19,500 |
| 2025/08/06 | 467 | 469 | 465 | 469 | +4 | +0.9% | 6,200 |
| 2025/08/05 | 460 | 467 | 459 | 465 | +5 | +1.1% | 10,300 |
| 2025/08/04 | 455 | 460 | 455 | 460 | +4 | +0.9% | 8,500 |
| 2025/08/01 | 454 | 463 | 453 | 456 | +3 | +0.7% | 12,700 |
| 2025/07/31 | 448 | 453 | 448 | 453 | +3 | +0.7% | 6,300 |
| 2025/07/30 | 451 | 455 | 449 | 450 | ±0 | ±0% | 8,800 |
| 2025/07/29 | 450 | 453 | 448 | 450 | ±0 | ±0% | 5,900 |
| 2025/07/28 | 448 | 452 | 448 | 450 | +2 | +0.4% | 5,700 |
| 2025/07/25 | 446 | 452 | 446 | 448 | +1 | +0.2% | 9,300 |
| 2025/07/24 | 444 | 450 | 444 | 447 | +3 | +0.7% | 8,500 |
| 2025/07/23 | 442 | 450 | 442 | 444 | +2 | +0.5% | 9,000 |
| 2025/07/22 | 448 | 452 | 441 | 442 | -7 | -1.6% | 13,700 |
| 2025/07/18 | 449 | 452 | 449 | 449 | +2 | +0.4% | 4,500 |
| 2025/07/17 | 450 | 451 | 445 | 447 | ±0 | ±0% | 3,400 |
| 2025/07/16 | 441 | 449 | 441 | 447 | +4 | +0.9% | 8,900 |
| 2025/07/15 | 455 | 485 | 443 | 443 | -14 | -3.1% | 62,900 |
| 2025/07/14 | 458 | 460 | 453 | 457 | ±0 | ±0% | 9,400 |
| 2025/07/11 | 457 | 462 | 457 | 457 | -4 | -0.9% | 10,800 |
| 2025/07/10 | 460 | 461 | 457 | 461 | -2 | -0.4% | 5,800 |
| 2025/07/09 | 456 | 464 | 454 | 463 | +9 | +2% | 15,800 |
| 2025/07/08 | 450 | 455 | 447 | 454 | +10 | +2.3% | 23,300 |
| 2025/07/07 | 448 | 448 | 444 | 444 | -4 | -0.9% | 8,400 |
| 2025/07/04 | 455 | 455 | 448 | 448 | -7 | -1.5% | 18,700 |
1～
50
件表示中 / 2169件
類似銘柄と比較する
現在ご覧いただいている「ビカダンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ビカダンＨＤ | 45,700円 | +1.3% | +999.9% | 1.15% | 46.87倍 | 3.07倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 栄電子 | 50,300円 | +21.7% | +98.8% | 1.99% | 23.01倍 | 0.57倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
| コンセック | 132,500円 | 0.0% | +400.0% | 2.04% | 13.71倍 | 0.29倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 植松商 | 97,000円 | +7.8% | +6.4% | 3.35% | 21.12倍 | 0.71倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
