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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,607 | 1,607 | 1,553 | 1,561 | -55 | -3.4% | 9,700 |
| 2025/05/21 | 1,562 | 1,632 | 1,548 | 1,616 | +5 | +0.3% | 16,100 |
| 2025/05/20 | 1,680 | 1,689 | 1,545 | 1,611 | -86 | -5.1% | 31,500 |
| 2025/05/19 | 1,550 | 1,946 | 1,464 | 1,697 | +150 | +9.7% | 184,000 |
| 2025/05/16 | 1,483 | 1,549 | 1,420 | 1,547 | +274 | +21.5% | 132,300 |
| 2025/05/15 | 1,260 | 1,298 | 1,256 | 1,273 | +13 | +1% | 5,300 |
| 2025/05/14 | 1,263 | 1,281 | 1,256 | 1,260 | +5 | +0.4% | 4,000 |
| 2025/05/13 | 1,266 | 1,310 | 1,255 | 1,255 | +19 | +1.5% | 14,100 |
| 2025/05/12 | 1,262 | 1,271 | 1,236 | 1,236 | -26 | -2.1% | 7,300 |
| 2025/05/09 | 1,269 | 1,289 | 1,254 | 1,262 | -37 | -2.8% | 10,200 |
| 2025/05/08 | 1,367 | 1,367 | 1,259 | 1,299 | -52 | -3.8% | 42,800 |
| 2025/05/07 | 1,331 | 1,445 | 1,310 | 1,351 | -25 | -1.8% | 52,800 |
| 2025/05/02 | 1,800 | 1,800 | 1,376 | 1,376 | -367 | -21.1% | 275,600 |
| 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 |
51～
100
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
