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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 859 | 872 | 842 | 862 | -3 | -0.3% | 38,900 |
| 2024/02/27 | 870 | 880 | 859 | 865 | -5 | -0.6% | 39,700 |
| 2024/02/26 | 910 | 921 | 865 | 870 | -39 | -4.3% | 114,000 |
| 2024/02/22 | 1,004 | 1,004 | 908 | 909 | -20 | -2.2% | 75,800 |
| 2024/02/21 | 978 | 981 | 929 | 929 | -58 | -5.9% | 46,200 |
| 2024/02/20 | 945 | 1,009 | 930 | 987 | +57 | +6.1% | 110,900 |
| 2024/02/19 | 911 | 940 | 902 | 930 | +25 | +2.8% | 58,700 |
| 2024/02/16 | 900 | 934 | 881 | 905 | +4 | +0.4% | 58,100 |
| 2024/02/15 | 938 | 938 | 871 | 901 | -52 | -5.5% | 161,000 |
| 2024/02/14 | 988 | 988 | 942 | 953 | -27 | -2.8% | 34,200 |
| 2024/02/13 | 978 | 983 | 947 | 980 | +3 | +0.3% | 38,000 |
| 2024/02/09 | 992 | 1,003 | 976 | 977 | -13 | -1.3% | 40,000 |
| 2024/02/08 | 1,009 | 1,009 | 974 | 990 | -17 | -1.7% | 79,300 |
| 2024/02/07 | 1,003 | 1,011 | 997 | 1,007 | +4 | +0.4% | 39,000 |
| 2024/02/06 | 1,010 | 1,012 | 1,001 | 1,003 | -13 | -1.3% | 19,000 |
| 2024/02/05 | 999 | 1,026 | 999 | 1,016 | +7 | +0.7% | 58,000 |
| 2024/02/02 | 1,002 | 1,011 | 997 | 1,009 | +7 | +0.7% | 20,700 |
| 2024/02/01 | 1,010 | 1,021 | 996 | 1,002 | -14 | -1.4% | 73,600 |
| 2024/01/31 | 1,020 | 1,021 | 1,011 | 1,016 | -7 | -0.7% | 28,400 |
| 2024/01/30 | 1,040 | 1,040 | 1,018 | 1,023 | -8 | -0.8% | 12,300 |
| 2024/01/29 | 1,037 | 1,046 | 1,025 | 1,031 | +4 | +0.4% | 26,300 |
| 2024/01/26 | 1,037 | 1,042 | 1,018 | 1,027 | +1 | +0.1% | 39,100 |
| 2024/01/25 | 1,045 | 1,059 | 1,014 | 1,026 | -19 | -1.8% | 70,700 |
| 2024/01/24 | 1,042 | 1,050 | 1,030 | 1,045 | +3 | +0.3% | 15,600 |
| 2024/01/23 | 1,045 | 1,080 | 1,034 | 1,042 | -3 | -0.3% | 37,300 |
| 2024/01/22 | 1,022 | 1,059 | 1,016 | 1,045 | +24 | +2.4% | 42,400 |
| 2024/01/19 | 1,023 | 1,029 | 1,014 | 1,021 | -1 | -0.1% | 13,900 |
| 2024/01/18 | 1,016 | 1,027 | 1,011 | 1,022 | +3 | +0.3% | 24,400 |
| 2024/01/17 | 1,020 | 1,045 | 1,014 | 1,019 | +3 | +0.3% | 39,000 |
| 2024/01/16 | 1,023 | 1,029 | 1,015 | 1,016 | -13 | -1.3% | 21,100 |
| 2024/01/15 | 1,033 | 1,033 | 1,015 | 1,029 | -4 | -0.4% | 24,300 |
| 2024/01/12 | 1,015 | 1,039 | 1,012 | 1,033 | +13 | +1.3% | 46,400 |
| 2024/01/11 | 1,038 | 1,041 | 1,016 | 1,020 | -18 | -1.7% | 33,100 |
| 2024/01/10 | 1,049 | 1,053 | 1,033 | 1,038 | -9 | -0.9% | 22,700 |
| 2024/01/09 | 1,021 | 1,053 | 1,018 | 1,047 | +24 | +2.3% | 22,400 |
| 2024/01/05 | 1,027 | 1,041 | 1,005 | 1,023 | -4 | -0.4% | 33,100 |
| 2024/01/04 | 1,053 | 1,053 | 1,015 | 1,027 | +5 | +0.5% | 26,100 |
| 2023/12/29 | 1,067 | 1,067 | 1,013 | 1,022 | -37 | -3.5% | 48,500 |
| 2023/12/28 | 1,054 | 1,088 | 1,050 | 1,059 | ±0 | ±0% | 58,600 |
| 2023/12/27 | 999 | 1,075 | 998 | 1,059 | +60 | +6% | 111,000 |
| 2023/12/26 | 1,017 | 1,022 | 997 | 999 | -15 | -1.5% | 135,900 |
| 2023/12/25 | 1,029 | 1,039 | 1,008 | 1,014 | -29 | -2.8% | 72,900 |
| 2023/12/22 | 1,057 | 1,074 | 1,033 | 1,043 | +2 | +0.2% | 33,300 |
| 2023/12/21 | 1,060 | 1,071 | 1,028 | 1,041 | -25 | -2.3% | 32,300 |
| 2023/12/20 | 1,085 | 1,101 | 1,066 | 1,066 | -3 | -0.3% | 34,000 |
| 2023/12/19 | 1,041 | 1,072 | 1,030 | 1,069 | +38 | +3.7% | 63,700 |
| 2023/12/18 | 1,023 | 1,033 | 1,016 | 1,031 | +6 | +0.6% | 41,400 |
| 2023/12/15 | 1,040 | 1,055 | 1,024 | 1,025 | -10 | -1% | 45,200 |
| 2023/12/14 | 1,097 | 1,137 | 1,010 | 1,035 | -62 | -5.7% | 198,100 |
| 2023/12/13 | 1,060 | 1,125 | 1,056 | 1,097 | +35 | +3.3% | 92,500 |
51～
100
件表示中 / 1839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 | 73,000円 | +2.9% | +11.1% | 1.86% | 26.93倍 | 5.71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 |
| アゼアス | 62,200円 | +4.7% | +0.5% | 3.70% | 9.19倍 | 0.53倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| イメージワン | 34,400円 | -46.2% | - | 0.00% | - | 2.06倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で体制刷新急務 |
| ＫＴＫ | 64,700円 | +2.2% | +3.0% | 2.47% | 11.18倍 | 0.87倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| 東北化学 | - | -8.0% | -39.4% | - | - | - |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
市場注目の銘柄
チャート関連のコラム
