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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,128 | 1,136 | 1,080 | 1,122 | -8 | -0.7% | 3,200 |
| 2024/02/06 | 1,136 | 1,138 | 1,130 | 1,130 | -10 | -0.9% | 1,800 |
| 2024/02/05 | 1,135 | 1,140 | 1,131 | 1,140 | +2 | +0.2% | 800 |
| 2024/02/02 | 1,131 | 1,157 | 1,127 | 1,138 | +7 | +0.6% | 1,200 |
| 2024/02/01 | 1,131 | 1,155 | 1,131 | 1,131 | -5 | -0.4% | 1,800 |
| 2024/01/31 | 1,139 | 1,145 | 1,136 | 1,136 | -3 | -0.3% | 3,000 |
| 2024/01/30 | 1,134 | 1,144 | 1,132 | 1,139 | +1 | +0.1% | 1,600 |
| 2024/01/29 | 1,130 | 1,138 | 1,129 | 1,138 | +18 | +1.6% | 2,700 |
| 2024/01/26 | 1,120 | 1,120 | 1,120 | 1,120 | +3 | +0.3% | 300 |
| 2024/01/25 | 1,115 | 1,122 | 1,115 | 1,117 | +2 | +0.2% | 800 |
| 2024/01/24 | 1,116 | 1,126 | 1,115 | 1,115 | -1 | -0.1% | 400 |
| 2024/01/23 | 1,120 | 1,131 | 1,114 | 1,116 | +1 | +0.1% | 3,100 |
| 2024/01/22 | 1,116 | 1,116 | 1,115 | 1,115 | -2 | -0.2% | 500 |
| 2024/01/19 | 1,112 | 1,133 | 1,104 | 1,117 | +5 | +0.4% | 1,600 |
| 2024/01/18 | 1,118 | 1,118 | 1,112 | 1,112 | -15 | -1.3% | 400 |
| 2024/01/17 | 1,117 | 1,150 | 1,114 | 1,127 | +10 | +0.9% | 3,300 |
| 2024/01/16 | 1,118 | 1,118 | 1,112 | 1,117 | -4 | -0.4% | 3,300 |
| 2024/01/15 | 1,123 | 1,126 | 1,118 | 1,121 | -4 | -0.4% | 1,500 |
| 2024/01/12 | 1,150 | 1,150 | 1,124 | 1,125 | -23 | -2% | 1,900 |
| 2024/01/11 | 1,132 | 1,151 | 1,132 | 1,148 | +16 | +1.4% | 2,500 |
| 2024/01/10 | 1,152 | 1,152 | 1,124 | 1,132 | -9 | -0.8% | 1,400 |
| 2024/01/09 | 1,136 | 1,149 | 1,133 | 1,141 | +3 | +0.3% | 1,000 |
| 2024/01/05 | 1,140 | 1,153 | 1,123 | 1,138 | -2 | -0.2% | 2,000 |
| 2024/01/04 | 1,177 | 1,177 | 1,120 | 1,140 | +39 | +3.5% | 15,000 |
| 2023/12/29 | 1,083 | 1,101 | 1,076 | 1,101 | +11 | +1% | 9,100 |
| 2023/12/28 | 1,062 | 1,130 | 1,062 | 1,090 | +17 | +1.6% | 3,700 |
| 2023/12/27 | 1,038 | 1,073 | 1,032 | 1,073 | +29 | +2.8% | 14,800 |
| 2023/12/26 | 1,043 | 1,045 | 1,030 | 1,044 | +1 | +0.1% | 2,200 |
| 2023/12/25 | 1,036 | 1,043 | 1,034 | 1,043 | +7 | +0.7% | 3,600 |
| 2023/12/22 | 1,043 | 1,054 | 1,035 | 1,036 | -2 | -0.2% | 1,100 |
| 2023/12/21 | 1,052 | 1,052 | 1,031 | 1,038 | -20 | -1.9% | 700 |
| 2023/12/20 | 1,071 | 1,071 | 1,020 | 1,058 | +2 | +0.2% | 3,700 |
| 2023/12/19 | 1,047 | 1,066 | 1,047 | 1,056 | +9 | +0.9% | 3,900 |
| 2023/12/18 | 1,049 | 1,068 | 1,042 | 1,047 | -2 | -0.2% | 900 |
| 2023/12/15 | 1,032 | 1,064 | 1,032 | 1,049 | +21 | +2% | 1,700 |
| 2023/12/14 | 1,057 | 1,057 | 1,028 | 1,028 | -30 | -2.8% | 1,700 |
| 2023/12/13 | 1,060 | 1,060 | 1,055 | 1,058 | +2 | +0.2% | 4,900 |
| 2023/12/12 | 1,070 | 1,070 | 1,055 | 1,056 | -28 | -2.6% | 6,400 |
| 2023/12/11 | 1,068 | 1,084 | 1,064 | 1,084 | +22 | +2.1% | 2,400 |
| 2023/12/08 | 1,079 | 1,080 | 1,062 | 1,062 | -17 | -1.6% | 3,300 |
| 2023/12/07 | 1,082 | 1,086 | 1,078 | 1,079 | -10 | -0.9% | 3,700 |
| 2023/12/06 | 1,088 | 1,097 | 1,087 | 1,089 | ±0 | ±0% | 3,000 |
| 2023/12/05 | 1,090 | 1,094 | 1,089 | 1,089 | -6 | -0.5% | 2,100 |
| 2023/12/04 | 1,100 | 1,109 | 1,083 | 1,095 | -25 | -2.2% | 5,100 |
| 2023/12/01 | 1,100 | 1,138 | 1,100 | 1,120 | +4 | +0.4% | 6,400 |
| 2023/11/30 | 1,110 | 1,130 | 1,096 | 1,116 | +6 | +0.5% | 10,000 |
| 2023/11/29 | 1,082 | 1,110 | 1,082 | 1,110 | +30 | +2.8% | 3,200 |
| 2023/11/28 | 1,080 | 1,085 | 1,080 | 1,080 | +4 | +0.4% | 1,400 |
| 2023/11/27 | 1,076 | 1,084 | 1,073 | 1,076 | +1 | +0.1% | 1,500 |
| 2023/11/24 | 1,073 | 1,075 | 1,065 | 1,075 | +4 | +0.4% | 6,000 |
301～
350
件表示中 / 6944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 | 100,900円 | -15.3% | -38.7% | 2.78% | 8.46倍 | 0.36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 |
| 神戸天然 | 100,600円 | -14.3% | -57.0% | 3.28% | 12.17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 |
| サニーサイド | 51,300円 | +3.3% | +10.6% | 4.29% | 7.97倍 | 1.77倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| オーケストラＨＤ | 77,300円 | +17.6% | +14.9% | 1.55% | 18.79倍 | 1.32倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| 動物高医 | 267,900円 | +22.3% | +39.1% | 1.38% | 14.58倍 | 1.79倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
市場注目の銘柄
チャート関連のコラム
