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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,670 | 1,670 | 1,648 | 1,651 | -12 | -0.7% | 1,000 |
| 2025/09/12 | 1,670 | 1,685 | 1,650 | 1,663 | +17 | +1% | 2,200 |
| 2025/09/11 | 1,670 | 1,670 | 1,646 | 1,646 | -24 | -1.4% | 1,500 |
| 2025/09/10 | 1,683 | 1,685 | 1,670 | 1,670 | -11 | -0.7% | 1,000 |
| 2025/09/09 | 1,710 | 1,710 | 1,681 | 1,681 | -25 | -1.5% | 2,400 |
| 2025/09/08 | 1,742 | 1,743 | 1,706 | 1,706 | ±0 | ±0% | 3,000 |
| 2025/09/05 | 1,704 | 1,720 | 1,704 | 1,706 | +12 | +0.7% | 2,600 |
| 2025/09/04 | 1,649 | 1,694 | 1,649 | 1,694 | +48 | +2.9% | 3,100 |
| 2025/09/03 | 1,636 | 1,655 | 1,625 | 1,646 | -4 | -0.2% | 2,300 |
| 2025/09/02 | 1,653 | 1,653 | 1,623 | 1,650 | +29 | +1.8% | 2,400 |
| 2025/09/01 | 1,614 | 1,637 | 1,614 | 1,621 | -10 | -0.6% | 1,900 |
| 2025/08/29 | 1,652 | 1,652 | 1,621 | 1,631 | -1 | -0.1% | 1,300 |
| 2025/08/28 | 1,643 | 1,643 | 1,632 | 1,632 | -11 | -0.7% | 1,900 |
| 2025/08/27 | 1,675 | 1,675 | 1,635 | 1,643 | -51 | -3% | 5,600 |
| 2025/08/26 | 1,690 | 1,694 | 1,676 | 1,694 | +1 | +0.1% | 2,600 |
| 2025/08/25 | 1,746 | 1,746 | 1,669 | 1,693 | -56 | -3.2% | 12,900 |
| 2025/08/22 | 1,773 | 1,783 | 1,749 | 1,749 | -23 | -1.3% | 8,100 |
| 2025/08/21 | 1,760 | 1,804 | 1,757 | 1,772 | -18 | -1% | 6,500 |
| 2025/08/20 | 1,792 | 1,820 | 1,765 | 1,790 | ±0 | ±0% | 2,300 |
| 2025/08/19 | 1,843 | 1,843 | 1,726 | 1,790 | -52 | -2.8% | 8,200 |
| 2025/08/18 | 1,800 | 1,860 | 1,790 | 1,842 | +93 | +5.3% | 26,600 |
| 2025/08/15 | 1,700 | 1,840 | 1,623 | 1,749 | -191 | -9.8% | 63,300 |
| 2025/08/14 | 1,871 | 1,980 | 1,871 | 1,940 | +72 | +3.9% | 25,700 |
| 2025/08/13 | 1,809 | 1,873 | 1,795 | 1,868 | +99 | +5.6% | 6,800 |
| 2025/08/12 | 1,730 | 1,840 | 1,725 | 1,769 | +44 | +2.6% | 16,300 |
| 2025/08/08 | 1,735 | 1,735 | 1,725 | 1,725 | -10 | -0.6% | 800 |
| 2025/08/07 | 1,678 | 1,735 | 1,678 | 1,735 | +58 | +3.5% | 4,600 |
| 2025/08/06 | 1,720 | 1,720 | 1,672 | 1,677 | -69 | -4% | 7,200 |
| 2025/08/05 | 1,835 | 1,843 | 1,673 | 1,746 | -49 | -2.7% | 25,000 |
| 2025/08/04 | 1,554 | 1,924 | 1,554 | 1,795 | +243 | +15.7% | 69,500 |
| 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 |
1～
50
件表示中 / 1097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 | 165,100円 | +21.8% | +59.6% | 0.00% | 30.64倍 | 1.93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 |
| ブランディン | 100,600円 | +4.4% | +9.2% | 0.99% | 18.87倍 | 1.34倍 |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| ログリー | 39,700円 | +20.9% | - | 0.00% | - | 3.17倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
| Ｈヴェラス | 72,000円 | +11.7% | - | 0.00% | 75.24倍 | 0.45倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
市場注目の銘柄
チャート関連のコラム
