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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,362 | 1,409 | 1,362 | 1,409 | +40 | +2.9% | 10,000 |
| 2024/05/09 | 1,359 | 1,381 | 1,359 | 1,369 | +4 | +0.3% | 900 |
| 2024/05/08 | 1,400 | 1,400 | 1,360 | 1,365 | -7 | -0.5% | 1,100 |
| 2024/05/07 | 1,387 | 1,399 | 1,371 | 1,372 | -7 | -0.5% | 700 |
| 2024/05/02 | 1,375 | 1,385 | 1,375 | 1,379 | +8 | +0.6% | 500 |
| 2024/05/01 | 1,398 | 1,398 | 1,370 | 1,371 | -18 | -1.3% | 1,900 |
| 2024/04/30 | 1,375 | 1,405 | 1,375 | 1,389 | -5 | -0.4% | 2,700 |
| 2024/04/26 | 1,409 | 1,409 | 1,394 | 1,394 | -24 | -1.7% | 3,100 |
| 2024/04/25 | 1,400 | 1,420 | 1,389 | 1,418 | +11 | +0.8% | 3,400 |
| 2024/04/24 | 1,401 | 1,407 | 1,401 | 1,407 | +6 | +0.4% | 1,100 |
| 2024/04/23 | 1,402 | 1,406 | 1,398 | 1,401 | +2 | +0.1% | 1,900 |
| 2024/04/22 | 1,400 | 1,402 | 1,398 | 1,399 | +9 | +0.6% | 3,000 |
| 2024/04/19 | 1,411 | 1,425 | 1,388 | 1,390 | -21 | -1.5% | 1,600 |
| 2024/04/18 | 1,391 | 1,411 | 1,391 | 1,411 | +20 | +1.4% | 400 |
| 2024/04/17 | 1,470 | 1,470 | 1,376 | 1,391 | -49 | -3.4% | 3,300 |
| 2024/04/16 | 1,467 | 1,479 | 1,440 | 1,440 | -27 | -1.8% | 2,100 |
| 2024/04/15 | 1,470 | 1,470 | 1,467 | 1,467 | -3 | -0.2% | 300 |
| 2024/04/12 | 1,468 | 1,470 | 1,468 | 1,470 | +19 | +1.3% | 500 |
| 2024/04/11 | 1,469 | 1,470 | 1,451 | 1,451 | -24 | -1.6% | 600 |
| 2024/04/10 | 1,476 | 1,476 | 1,456 | 1,475 | ±0 | ±0% | 800 |
| 2024/04/09 | 1,485 | 1,489 | 1,475 | 1,475 | -10 | -0.7% | 900 |
| 2024/04/08 | 1,452 | 1,525 | 1,451 | 1,485 | +34 | +2.3% | 1,200 |
| 2024/04/05 | 1,491 | 1,491 | 1,451 | 1,451 | -40 | -2.7% | 4,600 |
| 2024/04/04 | 1,491 | 1,516 | 1,491 | 1,491 | ±0 | ±0% | 700 |
| 2024/04/03 | 1,501 | 1,505 | 1,491 | 1,491 | -10 | -0.7% | 3,800 |
| 2024/04/02 | 1,512 | 1,525 | 1,501 | 1,501 | -17 | -1.1% | 2,000 |
| 2024/04/01 | 1,506 | 1,531 | 1,506 | 1,518 | +16 | +1.1% | 1,600 |
| 2024/03/29 | 1,508 | 1,515 | 1,500 | 1,502 | -5 | -0.3% | 2,200 |
| 2024/03/28 | 1,521 | 1,521 | 1,507 | 1,507 | -27 | -1.8% | 2,000 |
| 2024/03/27 | 1,532 | 1,534 | 1,518 | 1,534 | +19 | +1.3% | 1,400 |
| 2024/03/26 | 1,525 | 1,532 | 1,515 | 1,515 | -20 | -1.3% | 1,800 |
| 2024/03/25 | 1,536 | 1,536 | 1,525 | 1,535 | -5 | -0.3% | 800 |
| 2024/03/22 | 1,530 | 1,549 | 1,530 | 1,540 | +10 | +0.7% | 1,500 |
| 2024/03/21 | 1,527 | 1,540 | 1,527 | 1,530 | +5 | +0.3% | 1,500 |
| 2024/03/19 | 1,530 | 1,530 | 1,516 | 1,525 | -5 | -0.3% | 900 |
| 2024/03/18 | 1,517 | 1,534 | 1,517 | 1,530 | +13 | +0.9% | 2,000 |
| 2024/03/15 | 1,552 | 1,552 | 1,517 | 1,517 | -35 | -2.3% | 3,000 |
| 2024/03/14 | 1,558 | 1,564 | 1,552 | 1,552 | -6 | -0.4% | 800 |
| 2024/03/13 | 1,575 | 1,575 | 1,550 | 1,558 | -10 | -0.6% | 2,500 |
| 2024/03/12 | 1,566 | 1,582 | 1,566 | 1,568 | +3 | +0.2% | 1,300 |
| 2024/03/11 | 1,582 | 1,582 | 1,563 | 1,565 | -23 | -1.4% | 1,900 |
| 2024/03/08 | 1,591 | 1,625 | 1,583 | 1,588 | +12 | +0.8% | 3,400 |
| 2024/03/07 | 1,622 | 1,622 | 1,576 | 1,576 | -34 | -2.1% | 2,200 |
| 2024/03/06 | 1,623 | 1,623 | 1,600 | 1,610 | ±0 | ±0% | 3,500 |
| 2024/03/05 | 1,608 | 1,624 | 1,597 | 1,610 | +2 | +0.1% | 1,700 |
| 2024/03/04 | 1,580 | 1,615 | 1,580 | 1,608 | +31 | +2% | 2,300 |
| 2024/03/01 | 1,627 | 1,627 | 1,565 | 1,577 | -50 | -3.1% | 8,600 |
| 2024/02/29 | 1,642 | 1,642 | 1,605 | 1,627 | ±0 | ±0% | 5,000 |
| 2024/02/28 | 1,627 | 1,648 | 1,621 | 1,627 | +12 | +0.7% | 5,900 |
| 2024/02/27 | 1,615 | 1,623 | 1,607 | 1,615 | -24 | -1.5% | 3,500 |
1～
50
件表示中 / 765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 | 140,900円 | +17.0% | - | 0.00% | 410.79倍 | 1.75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 |
| キャリアバンク | 145,000円 | -5.0% | -3.7% | 0.97% | 7.50倍 | 1.24倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社が販売業務や給与計算で東京進出 |
| ＡｐｐＢａｎｋ | 11,400円 | +22.5% | - | 0.00% | - | 69.51倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| ビジネスコー | 118,300円 | - | - | 4.23% | 24.66倍 | 1.90倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| デジタリフト | 83,500円 | -5.1% | -73.1% | 0.00% | 148.31倍 | 1.75倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
市場注目の銘柄
チャート関連のコラム
