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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 935 | 946 | 935 | 936 | ±0 | ±0% | 3,000 |
| 2024/07/04 | 943 | 943 | 934 | 936 | -6 | -0.6% | 5,500 |
| 2024/07/03 | 942 | 943 | 938 | 942 | +1 | +0.1% | 2,100 |
| 2024/07/02 | 962 | 962 | 940 | 941 | -9 | -0.9% | 5,200 |
| 2024/07/01 | 953 | 953 | 940 | 950 | +1 | +0.1% | 17,000 |
| 2024/06/28 | 938 | 949 | 936 | 949 | +4 | +0.4% | 5,700 |
| 2024/06/27 | 940 | 947 | 939 | 945 | +5 | +0.5% | 7,500 |
| 2024/06/26 | 931 | 944 | 931 | 940 | +12 | +1.3% | 4,200 |
| 2024/06/25 | 923 | 945 | 923 | 928 | +6 | +0.7% | 4,000 |
| 2024/06/24 | 910 | 924 | 910 | 922 | +13 | +1.4% | 4,500 |
| 2024/06/21 | 909 | 909 | 905 | 909 | +1 | +0.1% | 8,200 |
| 2024/06/20 | 910 | 915 | 907 | 908 | -2 | -0.2% | 2,100 |
| 2024/06/19 | 907 | 910 | 907 | 910 | +3 | +0.3% | 900 |
| 2024/06/18 | 908 | 912 | 906 | 907 | -1 | -0.1% | 3,200 |
| 2024/06/17 | 913 | 913 | 906 | 908 | -2 | -0.2% | 5,700 |
| 2024/06/14 | 908 | 913 | 908 | 910 | +3 | +0.3% | 1,200 |
| 2024/06/13 | 909 | 909 | 907 | 907 | -2 | -0.2% | 1,200 |
| 2024/06/12 | 909 | 915 | 909 | 909 | +4 | +0.4% | 6,400 |
| 2024/06/11 | 908 | 913 | 903 | 905 | -4 | -0.4% | 9,100 |
| 2024/06/10 | 906 | 910 | 904 | 909 | +2 | +0.2% | 2,600 |
| 2024/06/07 | 909 | 909 | 907 | 907 | -7 | -0.8% | 1,500 |
| 2024/06/06 | 925 | 925 | 906 | 914 | -2 | -0.2% | 5,000 |
| 2024/06/05 | 921 | 930 | 915 | 916 | -4 | -0.4% | 8,200 |
| 2024/06/04 | 915 | 927 | 915 | 920 | +5 | +0.5% | 12,300 |
| 2024/06/03 | 908 | 915 | 906 | 915 | +7 | +0.8% | 12,000 |
| 2024/05/31 | 914 | 916 | 908 | 908 | +2 | +0.2% | 7,800 |
| 2024/05/30 | 919 | 919 | 898 | 906 | -14 | -1.5% | 17,900 |
| 2024/05/29 | 927 | 928 | 920 | 920 | -7 | -0.8% | 6,600 |
| 2024/05/28 | 930 | 938 | 926 | 927 | +2 | +0.2% | 8,300 |
| 2024/05/27 | 923 | 928 | 920 | 925 | +2 | +0.2% | 4,500 |
| 2024/05/24 | 940 | 940 | 923 | 923 | -20 | -2.1% | 12,100 |
| 2024/05/23 | 945 | 946 | 943 | 943 | -2 | -0.2% | 3,000 |
| 2024/05/22 | 952 | 952 | 945 | 945 | -3 | -0.3% | 4,700 |
| 2024/05/21 | 949 | 954 | 945 | 948 | +5 | +0.5% | 9,700 |
| 2024/05/20 | 955 | 955 | 938 | 943 | -12 | -1.3% | 30,200 |
| 2024/05/17 | 965 | 965 | 945 | 955 | +5 | +0.5% | 33,200 |
| 2024/05/16 | 1,050 | 1,055 | 941 | 950 | -154 | -13.9% | 56,800 |
| 2024/05/15 | 1,104 | 1,110 | 1,104 | 1,104 | +1 | +0.1% | 1,300 |
| 2024/05/14 | 1,103 | 1,115 | 1,101 | 1,103 | +1 | +0.1% | 2,700 |
| 2024/05/13 | 1,106 | 1,113 | 1,102 | 1,102 | -4 | -0.4% | 1,000 |
| 2024/05/10 | 1,110 | 1,110 | 1,106 | 1,106 | ±0 | ±0% | 1,400 |
| 2024/05/09 | 1,104 | 1,111 | 1,104 | 1,106 | +2 | +0.2% | 500 |
| 2024/05/08 | 1,103 | 1,111 | 1,102 | 1,104 | +1 | +0.1% | 8,300 |
| 2024/05/07 | 1,102 | 1,111 | 1,102 | 1,103 | +1 | +0.1% | 4,000 |
| 2024/05/02 | 1,105 | 1,112 | 1,102 | 1,102 | -4 | -0.4% | 1,900 |
| 2024/05/01 | 1,102 | 1,110 | 1,102 | 1,106 | -4 | -0.4% | 1,700 |
| 2024/04/30 | 1,139 | 1,139 | 1,110 | 1,110 | +1 | +0.1% | 5,500 |
| 2024/04/26 | 1,107 | 1,118 | 1,107 | 1,109 | +2 | +0.2% | 1,300 |
| 2024/04/25 | 1,110 | 1,110 | 1,107 | 1,107 | -3 | -0.3% | 2,600 |
| 2024/04/24 | 1,107 | 1,117 | 1,098 | 1,110 | +13 | +1.2% | 1,000 |
201～
250
件表示中 / 6945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 | 103,800円 | -15.3% | -38.7% | 2.70% | 8.70倍 | 0.37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 |
| ＭＤＮＴ | 3,100円 | +21.1% | - | 0.00% | - | 1.58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 |
| フロンティアＩ | 175,000円 | +6.8% | +4.2% | 5.37% | 9.35倍 | 0.93倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| プロジェクＨ | 134,000円 | +2.3% | - | 0.00% | - | 3.24倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| 神戸天然 | 100,700円 | -14.3% | -57.0% | 3.28% | 12.18倍 | 0.60倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
市場注目の銘柄
チャート関連のコラム
