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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,561 | 1,614 | 1,545 | 1,551 | -50 | -3.1% | 78,400 |
2023/09/27 | 1,545 | 1,658 | 1,537 | 1,601 | +25 | +1.6% | 86,800 |
2023/09/26 | 1,650 | 1,664 | 1,570 | 1,576 | -76 | -4.6% | 100,300 |
2023/09/25 | 1,624 | 1,666 | 1,576 | 1,652 | +52 | +3.3% | 81,000 |
2023/09/22 | 1,581 | 1,625 | 1,540 | 1,600 | -12 | -0.7% | 123,100 |
2023/09/21 | 1,680 | 1,686 | 1,536 | 1,612 | -92 | -5.4% | 215,500 |
2023/09/20 | 1,733 | 1,779 | 1,704 | 1,704 | -30 | -1.7% | 89,300 |
2023/09/19 | 1,837 | 1,837 | 1,732 | 1,734 | -97 | -5.3% | 148,100 |
2023/09/15 | 1,830 | 1,879 | 1,810 | 1,831 | -22 | -1.2% | 163,600 |
2023/09/14 | 1,851 | 1,930 | 1,835 | 1,853 | +3 | +0.2% | 336,000 |
2023/09/13 | 1,782 | 1,879 | 1,777 | 1,850 | +69 | +3.9% | 253,500 |
2023/09/12 | 1,830 | 1,915 | 1,760 | 1,781 | -49 | -2.7% | 482,100 |
2023/09/11 | 1,718 | 1,855 | 1,714 | 1,830 | +32 | +1.8% | 553,900 |
2023/09/08 | 1,719 | 2,000 | 1,690 | 1,798 | +39 | +2.2% | 1,409,100 |
2023/09/07 | 1,730 | 1,850 | 1,680 | 1,759 | -34 | -1.9% | 676,700 |
2023/09/06 | 1,945 | 2,035 | 1,742 | 1,793 | -114 | -6% | 1,727,200 |
2023/09/05 | 1,650 | 2,010 | 1,522 | 1,907 | +297 | +18.4% | 3,876,500 |
2023/09/04 | 1,610 | 1,610 | 1,610 | 1,610 | +300 | +22.9% | 133,100 |
2023/09/01 | 1,230 | 1,320 | 1,203 | 1,310 | +105 | +8.7% | 747,800 |
2023/08/31 | 1,235 | 1,286 | 1,160 | 1,205 | -40 | -3.2% | 866,600 |
2023/08/30 | 1,311 | 1,350 | 1,225 | 1,245 | -36 | -2.8% | 968,000 |
2023/08/29 | 1,178 | 1,326 | 1,178 | 1,281 | +105 | +8.9% | 1,599,000 |
2023/08/28 | 1,070 | 1,330 | 1,056 | 1,176 | +82 | +7.5% | 1,892,400 |
2023/08/25 | 1,118 | 1,154 | 1,018 | 1,094 | -6 | -0.5% | 1,056,700 |
2023/08/24 | 1,300 | 1,358 | 1,053 | 1,100 | -217 | -16.5% | 3,876,800 |
2023/08/23 | 1,047 | 1,317 | 741 | 1,317 | +300 | +29.5% | 5,390,100 |
2023/08/22 | 1,005 | 1,065 | 1,001 | 1,017 | +27 | +2.7% | 131,700 |
2023/08/21 | 957 | 1,085 | 943 | 990 | +48 | +5.1% | 221,900 |
2023/08/18 | 931 | 975 | 931 | 942 | +11 | +1.2% | 53,400 |
2023/08/17 | 988 | 988 | 930 | 931 | -64 | -6.4% | 83,400 |
2023/08/16 | 1,029 | 1,041 | 941 | 995 | -50 | -4.8% | 174,700 |
2023/08/15 | 1,018 | 1,056 | 1,001 | 1,045 | +21 | +2.1% | 61,200 |
2023/08/14 | 1,006 | 1,045 | 1,002 | 1,024 | +15 | +1.5% | 61,900 |
2023/08/10 | 1,002 | 1,018 | 977 | 1,009 | +9 | +0.9% | 68,900 |
2023/08/09 | 1,003 | 1,029 | 1,000 | 1,000 | -2 | -0.2% | 47,800 |
2023/08/08 | 1,018 | 1,029 | 990 | 1,002 | -18 | -1.8% | 42,400 |
2023/08/07 | 1,004 | 1,024 | 970 | 1,020 | +19 | +1.9% | 50,800 |
2023/08/04 | 1,008 | 1,040 | 987 | 1,001 | +8 | +0.8% | 126,600 |
2023/08/03 | 997 | 1,001 | 976 | 993 | -7 | -0.7% | 51,600 |
2023/08/02 | 993 | 1,008 | 970 | 1,000 | -1 | -0.1% | 53,300 |
2023/08/01 | 1,005 | 1,025 | 994 | 1,001 | ±0 | ±0% | 41,800 |
2023/07/31 | 988 | 1,009 | 978 | 1,001 | +1 | +0.1% | 47,800 |
2023/07/28 | 999 | 1,019 | 941 | 1,000 | -7 | -0.7% | 138,000 |
2023/07/27 | 1,018 | 1,027 | 997 | 1,007 | -26 | -2.5% | 74,300 |
2023/07/26 | 1,031 | 1,043 | 1,004 | 1,033 | -11 | -1.1% | 56,500 |
2023/07/25 | 1,047 | 1,050 | 1,022 | 1,044 | -5 | -0.5% | 55,600 |
2023/07/24 | 1,060 | 1,093 | 1,036 | 1,049 | -5 | -0.5% | 66,900 |
2023/07/21 | 1,073 | 1,090 | 1,032 | 1,054 | -43 | -3.9% | 127,900 |
2023/07/20 | 1,116 | 1,306 | 1,085 | 1,097 | -33 | -2.9% | 782,800 |
2023/07/19 | 1,111 | 1,140 | 1,082 | 1,130 | +48 | +4.4% | 81,200 |
151~
200
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