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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,411 | 1,411 | 1,411 | 1,411 | -19 | -1.3% | 100 |
| 2024/09/13 | 1,411 | 1,430 | 1,411 | 1,430 | +19 | +1.3% | 700 |
| 2024/09/12 | 1,411 | 1,411 | 1,411 | 1,411 | +30 | +2.2% | 400 |
| 2024/09/11 | 1,410 | 1,410 | 1,381 | 1,381 | -20 | -1.4% | 4,100 |
| 2024/09/10 | 1,405 | 1,405 | 1,401 | 1,401 | ±0 | ±0% | 200 |
| 2024/09/09 | 1,420 | 1,420 | 1,400 | 1,401 | -25 | -1.8% | 1,800 |
| 2024/09/06 | 1,414 | 1,550 | 1,414 | 1,426 | +26 | +1.9% | 10,800 |
| 2024/09/05 | 1,400 | 1,400 | 1,400 | 1,400 | +4 | +0.3% | 400 |
| 2024/09/04 | 1,401 | 1,411 | 1,396 | 1,396 | -18 | -1.3% | 3,700 |
| 2024/09/03 | 1,414 | 1,414 | 1,414 | 1,414 | +14 | +1% | 800 |
| 2024/09/02 | 1,400 | 1,400 | 1,400 | 1,400 | +5 | +0.4% | 300 |
| 2024/08/30 | 1,410 | 1,410 | 1,395 | 1,395 | -23 | -1.6% | 2,900 |
| 2024/08/29 | 1,417 | 1,418 | 1,417 | 1,418 | +1 | +0.1% | 500 |
| 2024/08/28 | 1,406 | 1,417 | 1,400 | 1,417 | -2 | -0.1% | 2,100 |
| 2024/08/27 | 1,406 | 1,419 | 1,405 | 1,419 | +12 | +0.9% | 1,400 |
| 2024/08/26 | 1,408 | 1,408 | 1,407 | 1,407 | +3 | +0.2% | 800 |
| 2024/08/23 | 1,396 | 1,404 | 1,396 | 1,404 | +11 | +0.8% | 2,200 |
| 2024/08/22 | 1,395 | 1,395 | 1,380 | 1,393 | +15 | +1.1% | 2,700 |
| 2024/08/21 | 1,391 | 1,398 | 1,378 | 1,378 | +7 | +0.5% | 900 |
| 2024/08/20 | 1,370 | 1,393 | 1,368 | 1,371 | +1 | +0.1% | 3,300 |
| 2024/08/19 | 1,400 | 1,414 | 1,370 | 1,370 | +15 | +1.1% | 5,400 |
| 2024/08/16 | 1,332 | 1,363 | 1,332 | 1,355 | +23 | +1.7% | 4,300 |
| 2024/08/15 | 1,334 | 1,358 | 1,302 | 1,332 | +68 | +5.4% | 7,600 |
| 2024/08/14 | 1,225 | 1,265 | 1,210 | 1,264 | +39 | +3.2% | 3,900 |
| 2024/08/13 | 1,200 | 1,226 | 1,200 | 1,225 | +49 | +4.2% | 1,700 |
| 2024/08/09 | 1,150 | 1,176 | 1,150 | 1,176 | ±0 | ±0% | 700 |
| 2024/08/08 | 1,175 | 1,200 | 1,156 | 1,176 | +1 | +0.1% | 1,400 |
| 2024/08/07 | 1,075 | 1,210 | 1,075 | 1,175 | +10 | +0.9% | 3,900 |
| 2024/08/06 | 1,146 | 1,165 | 1,099 | 1,165 | +65 | +5.9% | 13,700 |
| 2024/08/05 | 1,301 | 1,301 | 1,100 | 1,100 | -239 | -17.8% | 13,400 |
| 2024/08/02 | 1,385 | 1,385 | 1,328 | 1,339 | -58 | -4.2% | 5,000 |
| 2024/08/01 | 1,391 | 1,434 | 1,391 | 1,397 | -3 | -0.2% | 1,400 |
| 2024/07/31 | 1,405 | 1,409 | 1,400 | 1,400 | -2 | -0.1% | 1,100 |
| 2024/07/30 | 1,404 | 1,405 | 1,396 | 1,402 | ±0 | ±0% | 900 |
| 2024/07/29 | 1,410 | 1,426 | 1,402 | 1,402 | +1 | +0.1% | 700 |
| 2024/07/26 | 1,395 | 1,401 | 1,381 | 1,401 | +6 | +0.4% | 500 |
| 2024/07/25 | 1,395 | 1,430 | 1,377 | 1,395 | ±0 | ±0% | 3,600 |
| 2024/07/24 | 1,395 | 1,395 | 1,395 | 1,395 | ±0 | ±0% | 100 |
| 2024/07/23 | 1,404 | 1,404 | 1,395 | 1,395 | -15 | -1.1% | 500 |
| 2024/07/22 | 1,410 | 1,410 | 1,396 | 1,410 | ±0 | ±0% | 2,300 |
| 2024/07/19 | 1,410 | 1,410 | 1,398 | 1,410 | +14 | +1% | 1,400 |
| 2024/07/18 | 1,396 | 1,396 | 1,396 | 1,396 | -5 | -0.4% | 500 |
| 2024/07/17 | 1,405 | 1,405 | 1,394 | 1,401 | -4 | -0.3% | 700 |
| 2024/07/16 | 1,412 | 1,437 | 1,405 | 1,405 | +13 | +0.9% | 2,900 |
| 2024/07/12 | 1,392 | 1,405 | 1,381 | 1,392 | -7 | -0.5% | 1,900 |
| 2024/07/11 | 1,386 | 1,410 | 1,386 | 1,399 | +13 | +0.9% | 2,300 |
| 2024/07/10 | 1,390 | 1,401 | 1,386 | 1,386 | -9 | -0.6% | 2,100 |
| 2024/07/09 | 1,401 | 1,409 | 1,395 | 1,395 | -13 | -0.9% | 2,500 |
| 2024/07/08 | 1,406 | 1,408 | 1,406 | 1,408 | +2 | +0.1% | 800 |
| 2024/07/05 | 1,400 | 1,407 | 1,388 | 1,406 | +18 | +1.3% | 1,300 |
151～
200
件表示中 / 1004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 | 151,200円 | +21.8% | +59.6% | 0.00% | 28.05倍 | 1.92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 |
| ジオコード | 60,000円 | +17.5% | +114.8% | 4.17% | 46.37倍 | 1.42倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| デコルテＨＤ | 29,400円 | +7.2% | +40.7% | 0.00% | 12.67倍 | 0.31倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| ＲＳＣ | 55,300円 | +10.1% | -4.3% | 4.34% | 8.01倍 | 0.73倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| ＪＳＳ | 40,600円 | +2.9% | +1.0% | 4.31% | 9.90倍 | 0.58倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
市場注目の銘柄
チャート関連のコラム
