バイク王＆カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 1,470 | 1,490 | 1,460 | 1,490 | +20 | +1.4% | 2,500 |
| 2007/04/02 | 1,420 | 1,470 | 1,420 | 1,470 | +30 | +2.1% | 1,100 |
| 2007/03/30 | 1,450 | 1,480 | 1,410 | 1,440 | -30 | -2% | 5,800 |
| 2007/03/29 | 1,490 | 1,500 | 1,440 | 1,470 | -50 | -3.3% | 10,200 |
| 2007/03/28 | 1,490 | 1,520 | 1,480 | 1,520 | ±0 | ±0% | 1,500 |
| 2007/03/27 | 1,530 | 1,530 | 1,500 | 1,520 | -10 | -0.7% | 2,500 |
| 2007/03/26 | 1,560 | 1,560 | 1,530 | 1,530 | -40 | -2.5% | 4,000 |
| 2007/03/23 | 1,540 | 1,600 | 1,540 | 1,570 | -30 | -1.9% | 12,400 |
| 2007/03/22 | 1,560 | 1,650 | 1,560 | 1,600 | +10 | +0.6% | 8,800 |
| 2007/03/20 | 1,590 | 1,600 | 1,580 | 1,590 | +20 | +1.3% | 5,100 |
| 2007/03/19 | 1,590 | 1,590 | 1,510 | 1,570 | -30 | -1.9% | 6,100 |
| 2007/03/16 | 1,600 | 1,600 | 1,590 | 1,600 | -10 | -0.6% | 2,100 |
| 2007/03/15 | 1,630 | 1,680 | 1,590 | 1,610 | ±0 | ±0% | 3,200 |
| 2007/03/14 | 1,650 | 1,660 | 1,610 | 1,610 | -60 | -3.6% | 4,400 |
| 2007/03/13 | 1,670 | 1,670 | 1,670 | 1,670 | +20 | +1.2% | 100 |
| 2007/03/12 | 1,690 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 2,100 |
| 2007/03/09 | 1,700 | 1,710 | 1,650 | 1,700 | +20 | +1.2% | 4,500 |
| 2007/03/08 | 1,620 | 1,680 | 1,620 | 1,680 | +30 | +1.8% | 4,400 |
| 2007/03/07 | 1,700 | 1,700 | 1,650 | 1,650 | -30 | -1.8% | 3,700 |
| 2007/03/06 | 1,600 | 1,700 | 1,590 | 1,680 | +110 | +7% | 7,800 |
| 2007/03/05 | 1,640 | 1,640 | 1,570 | 1,570 | -50 | -3.1% | 2,100 |
| 2007/03/02 | 1,640 | 1,650 | 1,580 | 1,620 | +40 | +2.5% | 5,500 |
| 2007/03/01 | 1,560 | 1,600 | 1,560 | 1,580 | +20 | +1.3% | 1,000 |
| 2007/02/28 | 1,500 | 1,610 | 1,500 | 1,560 | -50 | -3.1% | 7,000 |
| 2007/02/27 | 1,640 | 1,640 | 1,610 | 1,610 | -90 | -5.3% | 17,800 |
| 2007/02/26 | 1,690 | 1,740 | 1,690 | 1,700 | +40 | +2.4% | 3,800 |
| 2007/02/23 | 1,610 | 1,660 | 1,610 | 1,660 | +20 | +1.2% | 7,700 |
| 2007/02/22 | 1,600 | 1,650 | 1,600 | 1,640 | ±0 | ±0% | 3,300 |
| 2007/02/21 | 1,620 | 1,640 | 1,610 | 1,640 | +30 | +1.9% | 1,000 |
| 2007/02/20 | 1,620 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 2,200 |
| 2007/02/19 | 1,600 | 1,630 | 1,600 | 1,610 | +10 | +0.6% | 2,300 |
| 2007/02/16 | 1,610 | 1,640 | 1,600 | 1,600 | -30 | -1.8% | 11,000 |
| 2007/02/15 | 1,660 | 1,660 | 1,610 | 1,630 | -30 | -1.8% | 10,800 |
| 2007/02/14 | 1,670 | 1,690 | 1,660 | 1,660 | -20 | -1.2% | 3,500 |
| 2007/02/13 | 1,730 | 1,740 | 1,670 | 1,680 | -20 | -1.2% | 5,600 |
| 2007/02/09 | 1,700 | 1,720 | 1,700 | 1,700 | +20 | +1.2% | 2,000 |
| 2007/02/08 | 1,710 | 1,710 | 1,680 | 1,680 | -30 | -1.8% | 5,700 |
| 2007/02/07 | 1,740 | 1,740 | 1,700 | 1,710 | ±0 | ±0% | 3,900 |
| 2007/02/06 | 1,710 | 1,740 | 1,690 | 1,710 | -30 | -1.7% | 8,000 |
| 2007/02/05 | 1,730 | 1,740 | 1,700 | 1,740 | +60 | +3.6% | 5,600 |
| 2007/02/02 | 1,700 | 1,730 | 1,680 | 1,680 | -60 | -3.4% | 16,000 |
| 2007/02/01 | 1,750 | 1,780 | 1,740 | 1,740 | +50 | +3% | 9,000 |
| 2007/01/31 | 1,740 | 1,750 | 1,650 | 1,690 | -60 | -3.4% | 20,400 |
| 2007/01/30 | 1,770 | 1,770 | 1,740 | 1,750 | -20 | -1.1% | 4,700 |
| 2007/01/29 | 1,790 | 1,790 | 1,770 | 1,770 | -20 | -1.1% | 3,700 |
| 2007/01/26 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 3,300 |
| 2007/01/25 | 1,790 | 1,840 | 1,790 | 1,800 | -20 | -1.1% | 9,400 |
| 2007/01/24 | 1,880 | 1,920 | 1,820 | 1,820 | -40 | -2.2% | 13,500 |
| 2007/01/23 | 1,830 | 1,890 | 1,800 | 1,860 | -30 | -1.6% | 16,400 |
| 2007/01/22 | 1,850 | 1,890 | 1,780 | 1,890 | +60 | +3.3% | 21,300 |
4501～
4550
件表示中 / 4933件
類似銘柄と比較する
現在ご覧いただいている「バイク王」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 |
|---|---|---|---|---|---|---|---|---|
| バイク王 | 42,400円 | +3.1% | +35.3% | 2.59% | 11.83倍 | 0.87倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 清和中央 | 171,000円 | +1.0% | +999.9% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| ＩＮＥＳＴ | 6,000円 | -10.3% | +18.8% | 0.00% | 146.34倍 | 1.33倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 理 経 | 41,500円 | +4.7% | -24.4% | 1.69% | 13.64倍 | 1.17倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| ソレキア | 737,000円 | +1.3% | -11.1% | 0.68% | 6.56倍 | 0.57倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
市場注目の銘柄
チャート関連のコラム
