ベビーカレンダーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,543 | 1,743 | 1,318 | 1,743 | +300 | +20.8% | 291,500 |
| 2025/04/30 | 1,143 | 1,443 | 1,143 | 1,443 | +300 | +26.2% | 92,600 |
| 2025/04/28 | 1,143 | 1,143 | 1,143 | 1,143 | ±0 | ±0% | 100 |
| 2025/04/25 | 1,153 | 1,153 | 1,143 | 1,143 | - | - | 200 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,139 | 1,183 | 1,139 | 1,183 | - | - | 400 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 200 |
| 2025/04/18 | 1,143 | 1,190 | 1,143 | 1,190 | - | - | 500 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,109 | 1,113 | 1,109 | 1,113 | - | - | 200 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,144 | 1,144 | 1,139 | 1,139 | +24 | +2.2% | 700 |
| 2025/04/11 | 1,115 | 1,115 | 1,115 | 1,115 | +2 | +0.2% | 200 |
| 2025/04/10 | 1,113 | 1,113 | 1,113 | 1,113 | +98 | +9.7% | 100 |
| 2025/04/09 | 1,040 | 1,041 | 1,015 | 1,015 | -85 | -7.7% | 1,100 |
| 2025/04/08 | 1,078 | 1,130 | 1,075 | 1,100 | +77 | +7.5% | 2,600 |
| 2025/04/07 | 1,033 | 1,033 | 1,005 | 1,023 | -116 | -10.2% | 6,000 |
| 2025/04/04 | 1,190 | 1,190 | 1,100 | 1,139 | -76 | -6.3% | 3,400 |
| 2025/04/03 | 1,200 | 1,215 | 1,183 | 1,215 | ±0 | ±0% | 1,500 |
| 2025/04/02 | 1,222 | 1,222 | 1,215 | 1,215 | - | - | 400 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,223 | 1,223 | 1,200 | 1,222 | -17 | -1.4% | 1,100 |
| 2025/03/28 | 1,221 | 1,239 | 1,221 | 1,239 | - | - | 400 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 1,238 | 1,238 | 1,238 | 1,238 | -4 | -0.3% | 100 |
| 2025/03/25 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 200 |
| 2025/03/24 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 400 |
| 2025/03/21 | 1,211 | 1,242 | 1,210 | 1,242 | - | - | 1,000 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 1,215 | 1,215 | 1,215 | 1,215 | +9 | +0.7% | 100 |
| 2025/03/14 | 1,228 | 1,228 | 1,206 | 1,206 | -22 | -1.8% | 600 |
| 2025/03/13 | 1,238 | 1,238 | 1,224 | 1,228 | -22 | -1.8% | 400 |
| 2025/03/12 | 1,250 | 1,250 | 1,250 | 1,250 | +30 | +2.5% | 500 |
| 2025/03/11 | 1,224 | 1,224 | 1,220 | 1,220 | -17 | -1.4% | 900 |
| 2025/03/10 | 1,267 | 1,267 | 1,226 | 1,237 | -33 | -2.6% | 2,200 |
| 2025/03/07 | 1,221 | 1,270 | 1,210 | 1,270 | +32 | +2.6% | 3,300 |
| 2025/03/06 | 1,217 | 1,238 | 1,217 | 1,238 | - | - | 200 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,220 | 1,220 | 1,192 | 1,217 | -7 | -0.6% | 1,600 |
| 2025/03/03 | 1,260 | 1,260 | 1,224 | 1,224 | -6 | -0.5% | 900 |
| 2025/02/28 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 100 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,223 | 1,231 | 1,220 | 1,230 | -20 | -1.6% | 1,400 |
| 2025/02/25 | 1,210 | 1,250 | 1,200 | 1,250 | +17 | +1.4% | 5,500 |
| 2025/02/21 | 1,214 | 1,250 | 1,207 | 1,233 | +18 | +1.5% | 2,300 |
| 2025/02/20 | 1,199 | 1,220 | 1,198 | 1,215 | +11 | +0.9% | 1,900 |
| 2025/02/19 | 1,205 | 1,215 | 1,204 | 1,204 | -24 | -2% | 500 |
| 2025/02/18 | 1,249 | 1,249 | 1,202 | 1,228 | -1 | -0.1% | 4,900 |
1～
50
件表示中 / 1004件
類似銘柄と比較する
現在ご覧いただいている「ベビーカレン」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 |
|---|---|---|---|---|---|---|---|---|
| ベビーカレン | 174,300円 | +21.8% | +59.6% | 0.00% | 32.34倍 | 2.21倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| ジオコード | 59,900円 | +17.5% | +114.8% | 4.17% | 46.29倍 | 1.42倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| デコルテＨＤ | 29,100円 | +7.2% | +40.7% | 0.00% | 12.54倍 | 0.31倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| ＲＳＣ | 55,700円 | +10.1% | -4.3% | 4.31% | 8.07倍 | 0.74倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| ＪＳＳ | 40,600円 | +2.9% | +1.0% | 4.31% | 9.90倍 | 0.58倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
市場注目の銘柄
チャート関連のコラム
