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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,153 | 1,153 | 1,130 | 1,135 | -25 | -2.2% | 1,500 |
| 2024/12/17 | 1,145 | 1,165 | 1,145 | 1,160 | -15 | -1.3% | 700 |
| 2024/12/16 | 1,163 | 1,175 | 1,150 | 1,175 | -2 | -0.2% | 1,800 |
| 2024/12/13 | 1,148 | 1,177 | 1,148 | 1,177 | +29 | +2.5% | 3,600 |
| 2024/12/12 | 1,150 | 1,156 | 1,148 | 1,148 | +7 | +0.6% | 3,100 |
| 2024/12/11 | 1,152 | 1,152 | 1,141 | 1,141 | +1 | +0.1% | 2,700 |
| 2024/12/10 | 1,162 | 1,162 | 1,140 | 1,140 | -34 | -2.9% | 4,300 |
| 2024/12/09 | 1,155 | 1,174 | 1,155 | 1,174 | ±0 | ±0% | 500 |
| 2024/12/06 | 1,176 | 1,177 | 1,155 | 1,174 | -2 | -0.2% | 1,000 |
| 2024/12/05 | 1,188 | 1,188 | 1,170 | 1,176 | -16 | -1.3% | 900 |
| 2024/12/04 | 1,200 | 1,200 | 1,192 | 1,192 | -8 | -0.7% | 600 |
| 2024/12/03 | 1,235 | 1,235 | 1,200 | 1,200 | -37 | -3% | 900 |
| 2024/12/02 | 1,210 | 1,237 | 1,205 | 1,237 | +25 | +2.1% | 1,300 |
| 2024/11/29 | 1,217 | 1,219 | 1,212 | 1,212 | -4 | -0.3% | 700 |
| 2024/11/28 | 1,249 | 1,259 | 1,216 | 1,216 | -33 | -2.6% | 2,800 |
| 2024/11/27 | 1,219 | 1,250 | 1,219 | 1,249 | +20 | +1.6% | 1,600 |
| 2024/11/26 | 1,229 | 1,229 | 1,229 | 1,229 | ±0 | ±0% | 400 |
| 2024/11/25 | 1,225 | 1,229 | 1,225 | 1,229 | -10 | -0.8% | 300 |
| 2024/11/22 | 1,218 | 1,270 | 1,218 | 1,239 | +43 | +3.6% | 1,800 |
| 2024/11/21 | 1,218 | 1,218 | 1,195 | 1,196 | +8 | +0.7% | 1,000 |
| 2024/11/20 | 1,201 | 1,205 | 1,188 | 1,188 | -18 | -1.5% | 700 |
| 2024/11/19 | 1,250 | 1,250 | 1,202 | 1,206 | -14 | -1.1% | 1,400 |
| 2024/11/18 | 1,206 | 1,220 | 1,206 | 1,220 | +14 | +1.2% | 500 |
| 2024/11/15 | 1,270 | 1,270 | 1,151 | 1,206 | -93 | -7.2% | 3,400 |
| 2024/11/14 | 1,270 | 1,299 | 1,254 | 1,299 | -1 | -0.1% | 4,000 |
| 2024/11/13 | 1,280 | 1,300 | 1,260 | 1,300 | +43 | +3.4% | 1,600 |
| 2024/11/12 | 1,257 | 1,257 | 1,257 | 1,257 | +7 | +0.6% | 300 |
| 2024/11/11 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 700 |
| 2024/11/08 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 100 |
| 2024/11/07 | 1,310 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 900 |
| 2024/11/06 | 1,333 | 1,333 | 1,310 | 1,310 | -23 | -1.7% | 800 |
| 2024/11/05 | 1,333 | 1,333 | 1,333 | 1,333 | - | - | 100 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 1,300 | 1,338 | 1,292 | 1,338 | +38 | +2.9% | 600 |
| 2024/10/30 | 1,310 | 1,310 | 1,300 | 1,300 | - | - | 600 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 1,290 | 1,306 | 1,290 | 1,306 | +16 | +1.2% | 300 |
| 2024/10/23 | 1,350 | 1,350 | 1,290 | 1,290 | - | - | 700 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 100 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,393 | 1,393 | 1,355 | 1,355 | -45 | -3.2% | 1,700 |
| 2024/10/16 | 1,426 | 1,426 | 1,400 | 1,400 | -26 | -1.8% | 700 |
| 2024/10/15 | 1,426 | 1,426 | 1,426 | 1,426 | +1 | +0.1% | 100 |
| 2024/10/11 | 1,431 | 1,431 | 1,425 | 1,425 | -12 | -0.8% | 500 |
| 2024/10/10 | 1,467 | 1,467 | 1,437 | 1,437 | -20 | -1.4% | 200 |
| 2024/10/09 | 1,460 | 1,460 | 1,442 | 1,457 | +27 | +1.9% | 300 |
| 2024/10/08 | 1,484 | 1,485 | 1,430 | 1,430 | - | - | 1,100 |
151～
200
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
