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 |
|---|---|---|---|---|---|---|---|
| 1999/08/04 | 1,310 | 1,310 | 1,281 | 1,281 | -39 | -3% | 3,000 |
| 1999/08/03 | 1,301 | 1,320 | 1,301 | 1,320 | +20 | +1.5% | 7,000 |
| 1999/08/02 | 1,361 | 1,390 | 1,300 | 1,300 | -20 | -1.5% | 17,000 |
| 1999/07/30 | 1,320 | 1,320 | 1,320 | 1,320 | -30 | -2.2% | 2,000 |
| 1999/07/29 | 1,397 | 1,397 | 1,350 | 1,350 | -47 | -3.4% | 10,000 |
| 1999/07/28 | 1,397 | 1,397 | 1,360 | 1,397 | +47 | +3.5% | 6,000 |
| 1999/07/27 | 1,370 | 1,370 | 1,350 | 1,350 | -19 | -1.4% | 4,000 |
| 1999/07/26 | 1,320 | 1,369 | 1,320 | 1,369 | -11 | -0.8% | 5,000 |
| 1999/07/23 | 1,389 | 1,389 | 1,380 | 1,380 | -20 | -1.4% | 5,000 |
| 1999/07/22 | 1,450 | 1,475 | 1,400 | 1,400 | -20 | -1.4% | 29,000 |
| 1999/07/21 | 1,452 | 1,452 | 1,420 | 1,420 | -32 | -2.2% | 8,000 |
| 1999/07/19 | 1,500 | 1,500 | 1,452 | 1,452 | -18 | -1.2% | 10,000 |
| 1999/07/16 | 1,480 | 1,480 | 1,455 | 1,470 | +17 | +1.2% | 15,000 |
| 1999/07/15 | 1,461 | 1,461 | 1,452 | 1,453 | +3 | +0.2% | 18,000 |
| 1999/07/14 | 1,460 | 1,460 | 1,450 | 1,450 | -5 | -0.3% | 16,000 |
| 1999/07/13 | 1,455 | 1,490 | 1,455 | 1,455 | ±0 | ±0% | 11,000 |
| 1999/07/12 | 1,455 | 1,455 | 1,450 | 1,455 | +6 | +0.4% | 6,000 |
| 1999/07/09 | 1,469 | 1,469 | 1,449 | 1,449 | -21 | -1.4% | 6,000 |
| 1999/07/08 | 1,500 | 1,500 | 1,470 | 1,470 | -30 | -2% | 7,000 |
| 1999/07/07 | 1,530 | 1,530 | 1,490 | 1,500 | -49 | -3.2% | 15,000 |
| 1999/07/06 | 1,580 | 1,580 | 1,530 | 1,549 | -31 | -2% | 30,000 |
| 1999/07/05 | 1,570 | 1,600 | 1,540 | 1,580 | +40 | +2.6% | 102,000 |
| 1999/07/02 | 1,450 | 1,547 | 1,440 | 1,540 | +120 | +8.5% | 125,000 |
| 1999/07/01 | 1,390 | 1,420 | 1,380 | 1,420 | +20 | +1.4% | 71,000 |
| 1999/06/30 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 17,000 |
| 1999/06/29 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 6,000 |
| 1999/06/28 | 1,381 | 1,400 | 1,381 | 1,400 | +20 | +1.4% | 7,000 |
| 1999/06/25 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 7,000 |
| 1999/06/24 | 1,449 | 1,470 | 1,400 | 1,400 | -50 | -3.4% | 36,000 |
| 1999/06/23 | 1,411 | 1,450 | 1,390 | 1,450 | +50 | +3.6% | 94,000 |
| 1999/06/22 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 36,000 |
| 1999/06/21 | 1,350 | 1,390 | 1,340 | 1,390 | +40 | +3% | 26,000 |
| 1999/06/18 | 1,399 | 1,399 | 1,350 | 1,350 | -50 | -3.6% | 34,000 |
| 1999/06/17 | 1,351 | 1,410 | 1,350 | 1,400 | +80 | +6.1% | 73,000 |
| 1999/06/16 | 1,350 | 1,380 | 1,300 | 1,320 | -30 | -2.2% | 26,000 |
| 1999/06/15 | 1,290 | 1,360 | 1,290 | 1,350 | +80 | +6.3% | 40,000 |
| 1999/06/14 | 1,270 | 1,271 | 1,270 | 1,270 | +5 | +0.4% | 4,000 |
| 1999/06/11 | 1,266 | 1,277 | 1,265 | 1,265 | +13 | +1% | 4,000 |
| 1999/06/10 | 1,260 | 1,260 | 1,252 | 1,252 | +2 | +0.2% | 3,000 |
| 1999/06/09 | 1,250 | 1,250 | 1,250 | 1,250 | +38 | +3.1% | 7,000 |
| 1999/06/08 | 1,212 | 1,212 | 1,212 | 1,212 | +2 | +0.2% | 2,000 |
| 1999/06/07 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 3,000 |
| 1999/06/04 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 5,000 |
| 1999/06/03 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 5,000 |
| 1999/06/02 | 1,198 | 1,199 | 1,190 | 1,190 | -9 | -0.8% | 3,000 |
| 1999/06/01 | 1,199 | 1,199 | 1,199 | 1,199 | -1 | -0.1% | 1,000 |
| 1999/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 1999/05/28 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 5,000 |
| 1999/05/27 | 1,215 | 1,215 | 1,210 | 1,210 | - | - | 2,000 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
6401～
6450
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
