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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 2,900 | 2,900 | 2,810 | 2,850 | +41 | +1.5% | 5,100 |
| 2021/12/15 | 2,750 | 2,866 | 2,750 | 2,809 | +36 | +1.3% | 6,900 |
| 2021/12/14 | 2,848 | 2,848 | 2,710 | 2,773 | -79 | -2.8% | 13,300 |
| 2021/12/13 | 2,861 | 2,894 | 2,797 | 2,852 | +7 | +0.2% | 7,100 |
| 2021/12/10 | 2,957 | 2,957 | 2,830 | 2,845 | -112 | -3.8% | 9,900 |
| 2021/12/09 | 3,045 | 3,060 | 2,956 | 2,957 | -88 | -2.9% | 4,200 |
| 2021/12/08 | 3,085 | 3,095 | 2,990 | 3,045 | -15 | -0.5% | 8,100 |
| 2021/12/07 | 2,910 | 3,060 | 2,910 | 3,060 | +144 | +4.9% | 7,400 |
| 2021/12/06 | 2,970 | 2,970 | 2,895 | 2,916 | -57 | -1.9% | 5,800 |
| 2021/12/03 | 2,910 | 2,998 | 2,899 | 2,973 | +77 | +2.7% | 6,500 |
| 2021/12/02 | 2,886 | 2,943 | 2,850 | 2,896 | -6 | -0.2% | 8,900 |
| 2021/12/01 | 2,951 | 2,972 | 2,880 | 2,902 | -81 | -2.7% | 11,100 |
| 2021/11/30 | 3,005 | 3,150 | 2,957 | 2,983 | +28 | +0.9% | 20,000 |
| 2021/11/29 | 3,050 | 3,100 | 2,955 | 2,955 | -180 | -5.7% | 24,000 |
| 2021/11/26 | 3,205 | 3,210 | 3,110 | 3,135 | -80 | -2.5% | 28,700 |
| 2021/11/25 | 3,240 | 3,360 | 3,210 | 3,215 | ±0 | ±0% | 20,900 |
| 2021/11/24 | 3,275 | 3,330 | 3,210 | 3,215 | -80 | -2.4% | 35,400 |
| 2021/11/22 | 3,480 | 3,555 | 3,270 | 3,295 | -325 | -9% | 50,800 |
| 2021/11/19 | 3,670 | 3,945 | 3,500 | 3,620 | -50 | -1.4% | 29,200 |
| 2021/11/18 | 3,620 | 3,715 | 3,600 | 3,670 | +50 | +1.4% | 7,100 |
| 2021/11/17 | 3,830 | 3,875 | 3,595 | 3,620 | -195 | -5.1% | 13,300 |
| 2021/11/16 | 3,490 | 3,820 | 3,490 | 3,815 | +330 | +9.5% | 17,400 |
| 2021/11/15 | 3,435 | 3,565 | 3,405 | 3,485 | -230 | -6.2% | 21,300 |
| 2021/11/12 | 3,615 | 3,735 | 3,600 | 3,715 | +170 | +4.8% | 12,700 |
| 2021/11/11 | 3,635 | 3,635 | 3,535 | 3,545 | -75 | -2.1% | 9,600 |
| 2021/11/10 | 3,630 | 3,680 | 3,610 | 3,620 | -20 | -0.5% | 7,400 |
| 2021/11/09 | 3,710 | 3,770 | 3,610 | 3,640 | -140 | -3.7% | 13,300 |
| 2021/11/08 | 3,850 | 3,850 | 3,675 | 3,780 | -60 | -1.6% | 11,800 |
| 2021/11/05 | 3,830 | 3,850 | 3,785 | 3,840 | ±0 | ±0% | 9,300 |
| 2021/11/04 | 4,000 | 4,055 | 3,775 | 3,840 | -140 | -3.5% | 18,400 |
| 2021/11/02 | 4,045 | 4,045 | 3,950 | 3,980 | +75 | +1.9% | 8,300 |
| 2021/11/01 | 3,910 | 3,940 | 3,860 | 3,905 | +60 | +1.6% | 10,000 |
| 2021/10/29 | 3,890 | 3,900 | 3,775 | 3,845 | +15 | +0.4% | 8,500 |
| 2021/10/28 | 3,930 | 3,930 | 3,775 | 3,830 | -100 | -2.5% | 10,000 |
| 2021/10/27 | 3,810 | 4,020 | 3,800 | 3,930 | +95 | +2.5% | 24,800 |
| 2021/10/26 | 3,725 | 3,840 | 3,725 | 3,835 | +120 | +3.2% | 9,000 |
| 2021/10/25 | 3,735 | 3,750 | 3,660 | 3,715 | -85 | -2.2% | 17,700 |
| 2021/10/22 | 3,950 | 3,960 | 3,790 | 3,800 | -290 | -7.1% | 67,700 |
| 2021/10/21 | 4,235 | 4,285 | 4,070 | 4,090 | -215 | -5% | 25,000 |
| 2021/10/20 | 4,330 | 4,390 | 4,305 | 4,305 | -70 | -1.6% | 8,100 |
| 2021/10/19 | 4,405 | 4,415 | 4,315 | 4,375 | -30 | -0.7% | 5,900 |
| 2021/10/18 | 4,515 | 4,515 | 4,405 | 4,405 | -40 | -0.9% | 5,900 |
| 2021/10/15 | 4,395 | 4,460 | 4,375 | 4,445 | +55 | +1.3% | 5,300 |
| 2021/10/14 | 4,415 | 4,490 | 4,390 | 4,390 | -20 | -0.5% | 6,100 |
| 2021/10/13 | 4,515 | 4,520 | 4,405 | 4,410 | -115 | -2.5% | 7,000 |
| 2021/10/12 | 4,675 | 4,675 | 4,525 | 4,525 | -150 | -3.2% | 6,500 |
| 2021/10/11 | 4,590 | 4,700 | 4,505 | 4,675 | +70 | +1.5% | 8,400 |
| 2021/10/08 | 4,550 | 4,620 | 4,550 | 4,605 | +125 | +2.8% | 8,000 |
| 2021/10/07 | 4,420 | 4,575 | 4,385 | 4,480 | +120 | +2.8% | 14,300 |
| 2021/10/06 | 4,675 | 4,720 | 4,360 | 4,360 | -315 | -6.7% | 32,800 |
851～
900
件表示中 / 1030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 | 151,000円 | +21.8% | +59.6% | 0.00% | 28.02倍 | 1.91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 | 91,900円 | +4.4% | +9.2% | 1.09% | 17.00倍 | 1.21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 |
| ＡＬＰＨＡ | 159,500円 | +1.2% | +82.7% | 3.13% | 6.93倍 | 0.96倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
| ログリー | 36,900円 | +20.9% | - | 0.00% | - | 2.94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 |
市場注目の銘柄
チャート関連のコラム
