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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 4,260 | 4,335 | 4,160 | 4,245 | -15 | -0.4% | 21,300 |
| 2021/08/16 | 4,720 | 4,720 | 4,250 | 4,260 | -670 | -13.6% | 46,400 |
| 2021/08/13 | 5,090 | 5,130 | 4,920 | 4,930 | -140 | -2.8% | 19,700 |
| 2021/08/12 | 5,000 | 5,170 | 4,940 | 5,070 | +200 | +4.1% | 15,000 |
| 2021/08/11 | 4,880 | 5,090 | 4,730 | 4,870 | -10 | -0.2% | 20,900 |
| 2021/08/10 | 4,645 | 4,880 | 4,630 | 4,880 | +275 | +6% | 12,300 |
| 2021/08/06 | 4,650 | 4,745 | 4,605 | 4,605 | -110 | -2.3% | 10,200 |
| 2021/08/05 | 4,660 | 4,870 | 4,625 | 4,715 | +10 | +0.2% | 20,100 |
| 2021/08/04 | 5,060 | 5,060 | 4,700 | 4,705 | -285 | -5.7% | 26,300 |
| 2021/08/03 | 5,000 | 5,100 | 4,975 | 4,990 | -110 | -2.2% | 10,900 |
| 2021/08/02 | 5,210 | 5,280 | 5,070 | 5,100 | -210 | -4% | 11,400 |
| 2021/07/30 | 5,110 | 5,600 | 4,920 | 5,310 | +120 | +2.3% | 56,800 |
| 2021/07/29 | 5,320 | 5,320 | 5,090 | 5,190 | -130 | -2.4% | 22,800 |
| 2021/07/28 | 5,640 | 5,650 | 5,220 | 5,320 | -320 | -5.7% | 33,000 |
| 2021/07/27 | 5,830 | 5,830 | 5,610 | 5,640 | -100 | -1.7% | 7,800 |
| 2021/07/26 | 5,720 | 5,800 | 5,640 | 5,740 | +120 | +2.1% | 14,700 |
| 2021/07/21 | 5,950 | 5,970 | 5,600 | 5,620 | -230 | -3.9% | 25,200 |
| 2021/07/20 | 6,030 | 6,060 | 5,830 | 5,850 | -180 | -3% | 17,100 |
| 2021/07/19 | 6,020 | 6,150 | 5,900 | 6,030 | -140 | -2.3% | 21,300 |
| 2021/07/16 | 6,110 | 6,240 | 6,110 | 6,170 | -40 | -0.6% | 8,300 |
| 2021/07/15 | 6,320 | 6,330 | 6,110 | 6,210 | -180 | -2.8% | 14,700 |
| 2021/07/14 | 6,300 | 6,460 | 6,290 | 6,390 | +80 | +1.3% | 7,500 |
| 2021/07/13 | 6,410 | 6,420 | 6,260 | 6,310 | -100 | -1.6% | 10,400 |
| 2021/07/12 | 6,350 | 6,480 | 6,320 | 6,410 | +150 | +2.4% | 8,700 |
| 2021/07/09 | 6,290 | 6,310 | 6,080 | 6,260 | -130 | -2% | 27,600 |
| 2021/07/08 | 6,550 | 6,610 | 6,390 | 6,390 | -150 | -2.3% | 23,700 |
| 2021/07/07 | 6,650 | 6,780 | 6,500 | 6,540 | -110 | -1.7% | 19,100 |
| 2021/07/06 | 6,600 | 6,800 | 6,600 | 6,650 | +100 | +1.5% | 29,500 |
| 2021/07/05 | 6,750 | 6,920 | 6,480 | 6,550 | -290 | -4.2% | 35,600 |
| 2021/07/02 | 6,680 | 6,840 | 6,530 | 6,840 | +60 | +0.9% | 31,800 |
| 2021/07/01 | 6,620 | 6,930 | 6,390 | 6,780 | +120 | +1.8% | 49,500 |
| 2021/06/30 | 6,640 | 6,730 | 6,520 | 6,660 | +20 | +0.3% | 11,400 |
| 2021/06/29 | 6,750 | 6,830 | 6,580 | 6,640 | -70 | -1% | 16,000 |
| 2021/06/28 | 6,740 | 6,760 | 6,640 | 6,710 | -30 | -0.4% | 11,100 |
| 2021/06/25 | 6,840 | 6,940 | 6,720 | 6,740 | -10 | -0.1% | 27,800 |
| 2021/06/24 | 6,920 | 6,970 | 6,700 | 6,750 | -80 | -1.2% | 33,000 |
| 2021/06/23 | 7,150 | 7,320 | 6,830 | 6,830 | -300 | -4.2% | 56,300 |
| 2021/06/22 | 7,230 | 7,270 | 7,040 | 7,130 | ±0 | ±0% | 33,700 |
| 2021/06/21 | 7,300 | 7,420 | 7,130 | 7,130 | -470 | -6.2% | 37,500 |
| 2021/06/18 | 7,860 | 7,950 | 7,530 | 7,600 | -230 | -2.9% | 32,100 |
| 2021/06/17 | 7,500 | 7,960 | 7,440 | 7,830 | +250 | +3.3% | 41,500 |
| 2021/06/16 | 7,660 | 7,700 | 7,480 | 7,580 | -40 | -0.5% | 29,200 |
| 2021/06/15 | 7,750 | 7,900 | 7,470 | 7,620 | -40 | -0.5% | 30,200 |
| 2021/06/14 | 7,480 | 7,760 | 7,190 | 7,660 | +190 | +2.5% | 45,600 |
| 2021/06/11 | 7,590 | 7,630 | 7,460 | 7,470 | -170 | -2.2% | 22,500 |
| 2021/06/10 | 7,830 | 7,880 | 7,570 | 7,640 | -180 | -2.3% | 34,400 |
| 2021/06/09 | 8,050 | 8,090 | 7,720 | 7,820 | -230 | -2.9% | 35,500 |
| 2021/06/08 | 7,800 | 8,180 | 7,750 | 8,050 | +400 | +5.2% | 116,400 |
| 2021/06/07 | 7,700 | 7,820 | 7,580 | 7,650 | -160 | -2% | 42,700 |
| 2021/06/04 | 8,040 | 8,040 | 7,710 | 7,810 | +40 | +0.5% | 70,000 |
1001～
1050
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
