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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,135 | 1,136 | 1,133 | 1,136 | +2 | +0.2% | 1,400 |
| 2024/04/09 | 1,132 | 1,140 | 1,132 | 1,134 | +3 | +0.3% | 700 |
| 2024/04/08 | 1,130 | 1,145 | 1,129 | 1,131 | ±0 | ±0% | 3,200 |
| 2024/04/05 | 1,133 | 1,135 | 1,131 | 1,131 | -2 | -0.2% | 1,100 |
| 2024/04/04 | 1,134 | 1,145 | 1,133 | 1,133 | ±0 | ±0% | 2,400 |
| 2024/04/03 | 1,131 | 1,146 | 1,131 | 1,133 | -3 | -0.3% | 900 |
| 2024/04/02 | 1,140 | 1,148 | 1,136 | 1,136 | -4 | -0.4% | 900 |
| 2024/04/01 | 1,149 | 1,150 | 1,137 | 1,140 | +3 | +0.3% | 4,400 |
| 2024/03/29 | 1,148 | 1,149 | 1,130 | 1,137 | -15 | -1.3% | 1,900 |
| 2024/03/28 | 1,150 | 1,155 | 1,143 | 1,152 | -8 | -0.7% | 1,600 |
| 2024/03/27 | 1,160 | 1,160 | 1,150 | 1,160 | +7 | +0.6% | 2,400 |
| 2024/03/26 | 1,147 | 1,159 | 1,145 | 1,153 | +6 | +0.5% | 3,900 |
| 2024/03/25 | 1,151 | 1,155 | 1,138 | 1,147 | -8 | -0.7% | 2,800 |
| 2024/03/22 | 1,158 | 1,159 | 1,145 | 1,155 | -5 | -0.4% | 3,800 |
| 2024/03/21 | 1,117 | 1,160 | 1,117 | 1,160 | +47 | +4.2% | 3,600 |
| 2024/03/19 | 1,110 | 1,120 | 1,110 | 1,113 | +3 | +0.3% | 1,200 |
| 2024/03/18 | 1,104 | 1,120 | 1,104 | 1,110 | ±0 | ±0% | 4,500 |
| 2024/03/15 | 1,102 | 1,110 | 1,102 | 1,110 | +7 | +0.6% | 1,100 |
| 2024/03/14 | 1,105 | 1,106 | 1,103 | 1,103 | -3 | -0.3% | 3,900 |
| 2024/03/13 | 1,108 | 1,121 | 1,101 | 1,106 | -2 | -0.2% | 1,900 |
| 2024/03/12 | 1,108 | 1,122 | 1,108 | 1,108 | -10 | -0.9% | 1,900 |
| 2024/03/11 | 1,118 | 1,138 | 1,118 | 1,118 | -2 | -0.2% | 1,000 |
| 2024/03/08 | 1,115 | 1,140 | 1,115 | 1,120 | +4 | +0.4% | 1,300 |
| 2024/03/07 | 1,123 | 1,124 | 1,116 | 1,116 | -11 | -1% | 1,100 |
| 2024/03/06 | 1,108 | 1,131 | 1,108 | 1,127 | +19 | +1.7% | 1,700 |
| 2024/03/05 | 1,107 | 1,123 | 1,105 | 1,108 | -3 | -0.3% | 900 |
| 2024/03/04 | 1,105 | 1,124 | 1,105 | 1,111 | +5 | +0.5% | 800 |
| 2024/03/01 | 1,102 | 1,124 | 1,102 | 1,106 | +3 | +0.3% | 1,500 |
| 2024/02/29 | 1,125 | 1,125 | 1,101 | 1,103 | -22 | -2% | 7,100 |
| 2024/02/28 | 1,121 | 1,128 | 1,112 | 1,125 | +4 | +0.4% | 2,400 |
| 2024/02/27 | 1,120 | 1,129 | 1,120 | 1,121 | -9 | -0.8% | 1,100 |
| 2024/02/26 | 1,140 | 1,140 | 1,107 | 1,130 | -3 | -0.3% | 2,100 |
| 2024/02/22 | 1,102 | 1,144 | 1,102 | 1,133 | +25 | +2.3% | 5,900 |
| 2024/02/21 | 1,101 | 1,119 | 1,101 | 1,108 | +4 | +0.4% | 1,300 |
| 2024/02/20 | 1,102 | 1,119 | 1,102 | 1,104 | +2 | +0.2% | 1,500 |
| 2024/02/19 | 1,101 | 1,115 | 1,099 | 1,102 | +9 | +0.8% | 4,000 |
| 2024/02/16 | 1,084 | 1,104 | 1,084 | 1,093 | +2 | +0.2% | 3,200 |
| 2024/02/15 | 1,088 | 1,098 | 1,063 | 1,091 | -4 | -0.4% | 7,400 |
| 2024/02/14 | 1,061 | 1,095 | 1,055 | 1,095 | +34 | +3.2% | 5,300 |
| 2024/02/13 | 1,058 | 1,070 | 1,058 | 1,061 | -27 | -2.5% | 9,300 |
| 2024/02/09 | 1,092 | 1,109 | 1,079 | 1,088 | -34 | -3% | 9,100 |
| 2024/02/08 | 1,121 | 1,127 | 1,113 | 1,122 | ±0 | ±0% | 6,400 |
| 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 |
351～
400
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
