ビケンテクノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,145 | 1,154 | 1,136 | 1,138 | -3 | -0.3% | 6,500 |
| 2023/08/09 | 1,125 | 1,145 | 1,125 | 1,141 | +18 | +1.6% | 7,200 |
| 2023/08/08 | 1,125 | 1,125 | 1,120 | 1,123 | -2 | -0.2% | 1,400 |
| 2023/08/07 | 1,116 | 1,125 | 1,115 | 1,125 | +9 | +0.8% | 1,400 |
| 2023/08/04 | 1,117 | 1,117 | 1,116 | 1,116 | -1 | -0.1% | 700 |
| 2023/08/03 | 1,116 | 1,126 | 1,116 | 1,117 | +1 | +0.1% | 11,400 |
| 2023/08/02 | 1,126 | 1,126 | 1,116 | 1,116 | -10 | -0.9% | 1,700 |
| 2023/08/01 | 1,133 | 1,135 | 1,126 | 1,126 | -7 | -0.6% | 3,300 |
| 2023/07/31 | 1,143 | 1,145 | 1,130 | 1,133 | -3 | -0.3% | 8,800 |
| 2023/07/28 | 1,151 | 1,151 | 1,124 | 1,136 | -11 | -1% | 6,200 |
| 2023/07/27 | 1,143 | 1,148 | 1,135 | 1,147 | +4 | +0.3% | 1,600 |
| 2023/07/26 | 1,158 | 1,158 | 1,136 | 1,143 | +1 | +0.1% | 3,600 |
| 2023/07/25 | 1,136 | 1,142 | 1,127 | 1,142 | +6 | +0.5% | 3,500 |
| 2023/07/24 | 1,134 | 1,141 | 1,126 | 1,136 | -1 | -0.1% | 4,200 |
| 2023/07/21 | 1,145 | 1,146 | 1,123 | 1,137 | -7 | -0.6% | 4,400 |
| 2023/07/20 | 1,152 | 1,152 | 1,144 | 1,144 | -1 | -0.1% | 2,000 |
| 2023/07/19 | 1,161 | 1,165 | 1,145 | 1,145 | -16 | -1.4% | 7,100 |
| 2023/07/18 | 1,173 | 1,173 | 1,149 | 1,161 | -16 | -1.4% | 2,200 |
| 2023/07/14 | 1,170 | 1,177 | 1,145 | 1,177 | +2 | +0.2% | 8,600 |
| 2023/07/13 | 1,178 | 1,179 | 1,173 | 1,175 | -3 | -0.3% | 2,600 |
| 2023/07/12 | 1,203 | 1,203 | 1,178 | 1,178 | -24 | -2% | 6,400 |
| 2023/07/11 | 1,191 | 1,207 | 1,178 | 1,202 | +11 | +0.9% | 3,600 |
| 2023/07/10 | 1,215 | 1,219 | 1,181 | 1,191 | -23 | -1.9% | 4,000 |
| 2023/07/07 | 1,207 | 1,223 | 1,199 | 1,214 | -3 | -0.2% | 3,600 |
| 2023/07/06 | 1,211 | 1,217 | 1,209 | 1,217 | -2 | -0.2% | 900 |
| 2023/07/05 | 1,226 | 1,242 | 1,219 | 1,219 | -9 | -0.7% | 1,300 |
| 2023/07/04 | 1,244 | 1,245 | 1,222 | 1,228 | -17 | -1.4% | 1,400 |
| 2023/07/03 | 1,198 | 1,245 | 1,194 | 1,245 | +45 | +3.8% | 25,200 |
| 2023/06/30 | 1,211 | 1,211 | 1,170 | 1,200 | -3 | -0.2% | 12,500 |
| 2023/06/29 | 1,190 | 1,203 | 1,186 | 1,203 | +25 | +2.1% | 6,600 |
| 2023/06/28 | 1,166 | 1,195 | 1,166 | 1,178 | +17 | +1.5% | 3,300 |
| 2023/06/27 | 1,147 | 1,170 | 1,147 | 1,161 | +15 | +1.3% | 4,800 |
| 2023/06/26 | 1,120 | 1,178 | 1,120 | 1,146 | +35 | +3.2% | 6,800 |
| 2023/06/23 | 1,117 | 1,118 | 1,111 | 1,111 | -4 | -0.4% | 1,800 |
| 2023/06/22 | 1,117 | 1,117 | 1,115 | 1,115 | -5 | -0.4% | 500 |
| 2023/06/21 | 1,113 | 1,125 | 1,113 | 1,120 | -1 | -0.1% | 700 |
| 2023/06/20 | 1,143 | 1,146 | 1,121 | 1,121 | -2 | -0.2% | 2,800 |
| 2023/06/19 | 1,127 | 1,150 | 1,109 | 1,123 | +18 | +1.6% | 4,800 |
| 2023/06/16 | 1,091 | 1,123 | 1,091 | 1,105 | +14 | +1.3% | 3,500 |
| 2023/06/15 | 1,093 | 1,100 | 1,091 | 1,091 | -3 | -0.3% | 1,600 |
| 2023/06/14 | 1,105 | 1,105 | 1,091 | 1,094 | +1 | +0.1% | 5,000 |
| 2023/06/13 | 1,085 | 1,099 | 1,085 | 1,093 | +8 | +0.7% | 4,600 |
| 2023/06/12 | 1,078 | 1,089 | 1,078 | 1,085 | +1 | +0.1% | 3,600 |
| 2023/06/09 | 1,070 | 1,085 | 1,065 | 1,084 | +20 | +1.9% | 1,100 |
| 2023/06/08 | 1,065 | 1,065 | 1,064 | 1,064 | -6 | -0.6% | 300 |
| 2023/06/07 | 1,074 | 1,074 | 1,063 | 1,070 | +9 | +0.8% | 1,200 |
| 2023/06/06 | 1,061 | 1,061 | 1,061 | 1,061 | ±0 | ±0% | 300 |
| 2023/06/05 | 1,061 | 1,061 | 1,061 | 1,061 | -4 | -0.4% | 200 |
| 2023/06/02 | 1,058 | 1,065 | 1,058 | 1,065 | - | - | 1,200 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 6974件
類似銘柄と比較する
現在ご覧いただいている「ビケンテクノ」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 |
|---|---|---|---|---|---|---|---|---|
| ビケンテクノ | 98,000円 | +3.8% | +3.4% | 2.86% | 6.72倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| 表示灯 | 160,800円 | +2.5% | +2.3% | 3.86% | 10.41倍 | 0.97倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| トレンダーズ | 93,400円 | +40.5% | +31.2% | 3.75% | 9.19倍 | 1.69倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| ＡＳＮＯＶＡ | 60,600円 | +23.4% | +491.1% | 0.33% | 74.63倍 | 2.53倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| ソーバル | 91,600円 | +2.5% | +2.3% | 3.60% | 16.38倍 | 1.67倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
市場注目の銘柄
チャート関連のコラム
