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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,533 | 1,554 | 1,533 | 1,552 | +12 | +0.8% | 1,500 |
| 2025/07/31 | 1,566 | 1,566 | 1,540 | 1,540 | +14 | +0.9% | 2,200 |
| 2025/07/30 | 1,539 | 1,548 | 1,525 | 1,526 | -28 | -1.8% | 1,200 |
| 2025/07/29 | 1,534 | 1,568 | 1,526 | 1,554 | +34 | +2.2% | 4,200 |
| 2025/07/28 | 1,528 | 1,548 | 1,517 | 1,520 | -5 | -0.3% | 4,700 |
| 2025/07/25 | 1,502 | 1,525 | 1,502 | 1,525 | +25 | +1.7% | 1,200 |
| 2025/07/24 | 1,502 | 1,510 | 1,500 | 1,500 | -22 | -1.4% | 1,100 |
| 2025/07/23 | 1,495 | 1,530 | 1,495 | 1,522 | +30 | +2% | 2,600 |
| 2025/07/22 | 1,486 | 1,496 | 1,475 | 1,492 | +19 | +1.3% | 1,200 |
| 2025/07/18 | 1,480 | 1,483 | 1,473 | 1,473 | -27 | -1.8% | 800 |
| 2025/07/17 | 1,483 | 1,500 | 1,483 | 1,500 | +12 | +0.8% | 400 |
| 2025/07/16 | 1,482 | 1,505 | 1,482 | 1,488 | +7 | +0.5% | 2,000 |
| 2025/07/15 | 1,461 | 1,481 | 1,441 | 1,481 | +5 | +0.3% | 2,700 |
| 2025/07/14 | 1,455 | 1,481 | 1,455 | 1,476 | +31 | +2.1% | 900 |
| 2025/07/11 | 1,460 | 1,480 | 1,444 | 1,445 | -15 | -1% | 1,600 |
| 2025/07/10 | 1,442 | 1,460 | 1,442 | 1,460 | +18 | +1.2% | 600 |
| 2025/07/09 | 1,455 | 1,456 | 1,442 | 1,442 | -13 | -0.9% | 500 |
| 2025/07/08 | 1,455 | 1,455 | 1,455 | 1,455 | +25 | +1.7% | 200 |
| 2025/07/07 | 1,424 | 1,430 | 1,424 | 1,430 | +6 | +0.4% | 400 |
| 2025/07/04 | 1,421 | 1,424 | 1,421 | 1,424 | +7 | +0.5% | 300 |
| 2025/07/03 | 1,435 | 1,435 | 1,417 | 1,417 | -22 | -1.5% | 900 |
| 2025/07/02 | 1,465 | 1,465 | 1,435 | 1,439 | -38 | -2.6% | 1,000 |
| 2025/07/01 | 1,483 | 1,483 | 1,475 | 1,477 | +6 | +0.4% | 1,500 |
| 2025/06/30 | 1,430 | 1,476 | 1,430 | 1,471 | +51 | +3.6% | 3,500 |
| 2025/06/27 | 1,445 | 1,445 | 1,420 | 1,420 | -50 | -3.4% | 300 |
| 2025/06/26 | 1,460 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 1,000 |
| 2025/06/25 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 100 |
| 2025/06/24 | 1,461 | 1,461 | 1,450 | 1,450 | -5 | -0.3% | 600 |
| 2025/06/23 | 1,460 | 1,460 | 1,455 | 1,455 | -12 | -0.8% | 300 |
| 2025/06/20 | 1,470 | 1,480 | 1,467 | 1,467 | -23 | -1.5% | 1,200 |
| 2025/06/19 | 1,487 | 1,490 | 1,470 | 1,490 | +3 | +0.2% | 1,400 |
| 2025/06/18 | 1,495 | 1,495 | 1,487 | 1,487 | +13 | +0.9% | 600 |
| 2025/06/17 | 1,450 | 1,484 | 1,450 | 1,474 | +25 | +1.7% | 1,500 |
| 2025/06/16 | 1,470 | 1,470 | 1,431 | 1,449 | -21 | -1.4% | 2,200 |
| 2025/06/13 | 1,495 | 1,495 | 1,470 | 1,470 | -25 | -1.7% | 3,100 |
| 2025/06/12 | 1,526 | 1,526 | 1,495 | 1,495 | -21 | -1.4% | 900 |
| 2025/06/11 | 1,510 | 1,516 | 1,500 | 1,516 | +6 | +0.4% | 2,400 |
| 2025/06/10 | 1,502 | 1,510 | 1,498 | 1,510 | -1 | -0.1% | 5,800 |
| 2025/06/09 | 1,511 | 1,550 | 1,506 | 1,511 | +6 | +0.4% | 2,400 |
| 2025/06/06 | 1,531 | 1,545 | 1,500 | 1,505 | -26 | -1.7% | 4,100 |
| 2025/06/05 | 1,535 | 1,563 | 1,527 | 1,531 | -23 | -1.5% | 3,400 |
| 2025/06/04 | 1,542 | 1,699 | 1,515 | 1,554 | +10 | +0.6% | 31,300 |
| 2025/06/03 | 1,545 | 1,545 | 1,513 | 1,544 | -14 | -0.9% | 5,100 |
| 2025/06/02 | 1,560 | 1,560 | 1,540 | 1,558 | ±0 | ±0% | 2,300 |
| 2025/05/30 | 1,543 | 1,563 | 1,532 | 1,558 | -1 | -0.1% | 3,500 |
| 2025/05/29 | 1,540 | 1,563 | 1,538 | 1,559 | +21 | +1.4% | 3,700 |
| 2025/05/28 | 1,551 | 1,562 | 1,529 | 1,538 | -13 | -0.8% | 3,600 |
| 2025/05/27 | 1,507 | 1,587 | 1,507 | 1,551 | +39 | +2.6% | 5,300 |
| 2025/05/26 | 1,518 | 1,561 | 1,506 | 1,512 | +12 | +0.8% | 6,000 |
| 2025/05/23 | 1,550 | 1,550 | 1,500 | 1,500 | -61 | -3.9% | 8,900 |
1～
50
件表示中 / 1067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 | 155,200円 | +21.8% | +59.6% | 0.00% | 28.80倍 | 1.96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 |
| デザインワン | 10,000円 | -8.7% | - | 0.00% | - | 0.53倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。ＧＭＯＴＥＣＨと経営統合 |
| ケーイーティ | - | - | - | - | - | - |
|
- |
| 田 谷 | 24,800円 | -4.9% | +999.9% | 0.00% | 71.47倍 | 3.45倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| リプライオリテ | - | +5.7% | -5.7% | - | - | - |
|
通販会社に代わって架電営業する通販支援が柱。自社でアカモクなど健康食品のネット販売も |
市場注目の銘柄
チャート関連のコラム
