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 |
|---|---|---|---|---|---|---|---|
| 1999/10/18 | 1,569 | 1,569 | 1,421 | 1,421 | -179 | -11.2% | 41,000 |
| 1999/10/15 | 1,640 | 1,640 | 1,580 | 1,600 | -40 | -2.4% | 65,000 |
| 1999/10/14 | 1,530 | 1,640 | 1,530 | 1,640 | +110 | +7.2% | 62,000 |
| 1999/10/13 | 1,529 | 1,530 | 1,500 | 1,530 | -9 | -0.6% | 32,000 |
| 1999/10/12 | 1,510 | 1,549 | 1,510 | 1,539 | +119 | +8.4% | 61,000 |
| 1999/10/08 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 2,000 |
| 1999/10/07 | 1,470 | 1,470 | 1,420 | 1,420 | -50 | -3.4% | 12,000 |
| 1999/10/06 | 1,500 | 1,500 | 1,470 | 1,470 | - | - | 8,000 |
| 1999/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/04 | 1,530 | 1,530 | 1,500 | 1,500 | +40 | +2.7% | 2,000 |
| 1999/10/01 | 1,430 | 1,460 | 1,420 | 1,460 | +10 | +0.7% | 12,000 |
| 1999/09/30 | 1,500 | 1,549 | 1,450 | 1,450 | ±0 | ±0% | 30,000 |
| 1999/09/29 | 1,500 | 1,500 | 1,426 | 1,450 | -55 | -3.7% | 15,000 |
| 1999/09/28 | 1,461 | 1,510 | 1,460 | 1,505 | +45 | +3.1% | 22,000 |
| 1999/09/27 | 1,496 | 1,496 | 1,460 | 1,460 | +39 | +2.7% | 2,000 |
| 1999/09/24 | 1,479 | 1,479 | 1,421 | 1,421 | -79 | -5.3% | 11,000 |
| 1999/09/22 | 1,580 | 1,580 | 1,500 | 1,500 | -50 | -3.2% | 12,000 |
| 1999/09/21 | 1,620 | 1,620 | 1,550 | 1,550 | -70 | -4.3% | 33,000 |
| 1999/09/20 | 1,700 | 1,700 | 1,620 | 1,620 | +100 | +6.6% | 83,000 |
| 1999/09/17 | 1,540 | 1,550 | 1,520 | 1,520 | -20 | -1.3% | 12,000 |
| 1999/09/16 | 1,600 | 1,600 | 1,540 | 1,540 | -60 | -3.8% | 43,000 |
| 1999/09/14 | 1,681 | 1,700 | 1,600 | 1,600 | ±0 | ±0% | 155,000 |
| 1999/09/13 | 1,440 | 1,600 | 1,430 | 1,600 | +200 | +14.3% | 129,000 |
| 1999/09/10 | 1,400 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 12,000 |
| 1999/09/09 | 1,440 | 1,440 | 1,390 | 1,400 | -39 | -2.7% | 7,000 |
| 1999/09/08 | 1,486 | 1,486 | 1,439 | 1,439 | -32 | -2.2% | 6,000 |
| 1999/09/07 | 1,500 | 1,520 | 1,470 | 1,471 | +1 | +0.1% | 59,000 |
| 1999/09/06 | 1,460 | 1,490 | 1,460 | 1,470 | +30 | +2.1% | 50,000 |
| 1999/09/03 | 1,440 | 1,440 | 1,400 | 1,440 | +20 | +1.4% | 32,000 |
| 1999/09/02 | 1,439 | 1,440 | 1,400 | 1,420 | -20 | -1.4% | 14,000 |
| 1999/09/01 | 1,460 | 1,460 | 1,410 | 1,440 | -20 | -1.4% | 16,000 |
| 1999/08/31 | 1,440 | 1,460 | 1,440 | 1,460 | +40 | +2.8% | 14,000 |
| 1999/08/30 | 1,420 | 1,420 | 1,420 | 1,420 | +30 | +2.2% | 2,000 |
| 1999/08/27 | 1,410 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 5,000 |
| 1999/08/26 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 8,000 |
| 1999/08/25 | 1,400 | 1,410 | 1,380 | 1,410 | -10 | -0.7% | 17,000 |
| 1999/08/24 | 1,340 | 1,420 | 1,340 | 1,420 | +80 | +6% | 32,000 |
| 1999/08/23 | 1,340 | 1,340 | 1,340 | 1,340 | +20 | +1.5% | 2,000 |
| 1999/08/20 | 1,282 | 1,320 | 1,282 | 1,320 | +39 | +3% | 4,000 |
| 1999/08/19 | 1,281 | 1,281 | 1,281 | 1,281 | - | - | 1,000 |
| 1999/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/17 | 1,277 | 1,277 | 1,277 | 1,277 | +12 | +0.9% | 1,000 |
| 1999/08/16 | 1,250 | 1,265 | 1,250 | 1,265 | +5 | +0.4% | 3,000 |
| 1999/08/13 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 4,000 |
| 1999/08/12 | 1,252 | 1,270 | 1,250 | 1,270 | +18 | +1.4% | 6,000 |
| 1999/08/11 | 1,270 | 1,270 | 1,252 | 1,252 | - | - | 4,000 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 1,281 | 1,281 | 1,270 | 1,270 | -11 | -0.9% | 2,000 |
6351～
6400
件表示中 / 7036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 | 126,800円 | +3.8% | +3.4% | 2.21% | 8.70倍 | 0.44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 |
| ステムセル研 | 95,600円 | +12.0% | +5.1% | 0.00% | 30.08倍 | 3.66倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＭＤＮＴ | 3,700円 | +21.1% | - | 0.00% | - | 2.21倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| フリークアウト | 53,700円 | +2.5% | -86.3% | 0.00% | - | 0.90倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ＡＲＭ | 59,200円 | +16.0% | +11.4% | 2.87% | 11.92倍 | 2.38倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
市場注目の銘柄
チャート関連のコラム
