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 |
|---|---|---|---|---|---|---|---|
| 2006/07/04 | 1,000 | 1,002 | 992 | 1,001 | +1 | +0.1% | 4,300 |
| 2006/07/03 | 1,001 | 1,020 | 996 | 1,000 | ±0 | ±0% | 2,800 |
| 2006/06/30 | 1,000 | 1,010 | 990 | 1,000 | +10 | +1% | 3,200 |
| 2006/06/29 | 981 | 990 | 980 | 990 | +10 | +1% | 2,500 |
| 2006/06/28 | 980 | 980 | 961 | 980 | -11 | -1.1% | 3,000 |
| 2006/06/27 | 991 | 991 | 990 | 991 | +1 | +0.1% | 600 |
| 2006/06/26 | 992 | 1,000 | 990 | 990 | ±0 | ±0% | 2,600 |
| 2006/06/23 | 993 | 994 | 989 | 990 | -30 | -2.9% | 2,400 |
| 2006/06/22 | 1,011 | 1,020 | 1,009 | 1,020 | +10 | +1% | 1,200 |
| 2006/06/21 | 1,011 | 1,011 | 1,010 | 1,010 | -10 | -1% | 1,600 |
| 2006/06/20 | 1,039 | 1,039 | 1,020 | 1,020 | -11 | -1.1% | 2,400 |
| 2006/06/19 | 1,022 | 1,040 | 1,012 | 1,031 | +7 | +0.7% | 2,900 |
| 2006/06/16 | 1,029 | 1,029 | 1,000 | 1,024 | +25 | +2.5% | 2,800 |
| 2006/06/15 | 960 | 999 | 960 | 999 | +59 | +6.3% | 6,000 |
| 2006/06/14 | 910 | 940 | 903 | 940 | +35 | +3.9% | 3,800 |
| 2006/06/13 | 916 | 916 | 905 | 905 | -10 | -1.1% | 5,200 |
| 2006/06/12 | 917 | 917 | 915 | 915 | -2 | -0.2% | 2,800 |
| 2006/06/09 | 890 | 939 | 890 | 917 | +28 | +3.1% | 5,100 |
| 2006/06/08 | 912 | 912 | 859 | 889 | -52 | -5.5% | 17,400 |
| 2006/06/07 | 950 | 950 | 930 | 941 | -11 | -1.2% | 7,200 |
| 2006/06/06 | 1,000 | 1,000 | 951 | 952 | -48 | -4.8% | 5,800 |
| 2006/06/05 | 1,000 | 1,017 | 1,000 | 1,000 | ±0 | ±0% | 1,900 |
| 2006/06/02 | 1,026 | 1,035 | 1,000 | 1,000 | -45 | -4.3% | 5,600 |
| 2006/06/01 | 1,060 | 1,075 | 1,045 | 1,045 | -15 | -1.4% | 2,900 |
| 2006/05/31 | 1,080 | 1,081 | 1,060 | 1,060 | -24 | -2.2% | 1,600 |
| 2006/05/30 | 1,069 | 1,084 | 1,069 | 1,084 | -5 | -0.5% | 2,500 |
| 2006/05/29 | 1,072 | 1,089 | 1,065 | 1,089 | +11 | +1% | 4,200 |
| 2006/05/26 | 1,082 | 1,082 | 1,078 | 1,078 | -11 | -1% | 1,000 |
| 2006/05/25 | 1,095 | 1,095 | 1,080 | 1,089 | +4 | +0.4% | 900 |
| 2006/05/24 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 800 |
| 2006/05/23 | 1,100 | 1,100 | 1,083 | 1,085 | -15 | -1.4% | 3,200 |
| 2006/05/22 | 1,137 | 1,147 | 1,095 | 1,100 | ±0 | ±0% | 11,900 |
| 2006/05/19 | 1,117 | 1,117 | 1,090 | 1,100 | ±0 | ±0% | 5,000 |
| 2006/05/18 | 1,110 | 1,120 | 1,080 | 1,100 | -90 | -7.6% | 20,800 |
| 2006/05/17 | 1,176 | 1,190 | 1,173 | 1,190 | +8 | +0.7% | 9,700 |
| 2006/05/16 | 1,181 | 1,199 | 1,181 | 1,182 | -8 | -0.7% | 2,300 |
| 2006/05/15 | 1,200 | 1,201 | 1,175 | 1,190 | -20 | -1.7% | 7,000 |
| 2006/05/12 | 1,180 | 1,210 | 1,162 | 1,210 | +8 | +0.7% | 6,500 |
| 2006/05/11 | 1,220 | 1,220 | 1,200 | 1,202 | -18 | -1.5% | 8,100 |
| 2006/05/10 | 1,201 | 1,261 | 1,201 | 1,220 | +71 | +6.2% | 47,000 |
| 2006/05/09 | 1,116 | 1,149 | 1,111 | 1,149 | +23 | +2% | 5,000 |
| 2006/05/08 | 1,145 | 1,145 | 1,125 | 1,126 | -10 | -0.9% | 2,800 |
| 2006/05/02 | 1,136 | 1,136 | 1,125 | 1,136 | +6 | +0.5% | 3,700 |
| 2006/05/01 | 1,111 | 1,130 | 1,111 | 1,130 | +20 | +1.8% | 4,000 |
| 2006/04/28 | 1,111 | 1,138 | 1,108 | 1,110 | +3 | +0.3% | 6,500 |
| 2006/04/27 | 1,108 | 1,110 | 1,105 | 1,107 | -6 | -0.5% | 3,000 |
| 2006/04/26 | 1,115 | 1,140 | 1,112 | 1,113 | +8 | +0.7% | 2,200 |
| 2006/04/25 | 1,097 | 1,105 | 1,091 | 1,105 | +9 | +0.8% | 5,800 |
| 2006/04/24 | 1,100 | 1,104 | 1,070 | 1,096 | -9 | -0.8% | 11,600 |
| 2006/04/21 | 1,129 | 1,130 | 1,090 | 1,105 | -40 | -3.5% | 17,400 |
4701～
4750
件表示中 / 7037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 | 124,800円 | +3.8% | +3.4% | 2.24% | 8.56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 |
| ブリーチ | 38,100円 | +0.2% | +1.6% | 0.00% | 31.54倍 | 1.03倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| Ｓｃｈｏｏ | 76,800円 | +17.9% | +171.3% | 0.00% | 66.50倍 | 5.05倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ステムセル研 | 93,700円 | +12.0% | +5.1% | 0.00% | 29.48倍 | 3.59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 |
| ＡＲＭ | 58,800円 | +16.0% | +11.4% | 2.89% | 11.84倍 | 2.36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
