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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/04 | 1,398 | 1,400 | 1,388 | 1,388 | +7 | +0.5% | 1,000 |
| 2024/07/03 | 1,392 | 1,400 | 1,381 | 1,381 | -11 | -0.8% | 1,500 |
| 2024/07/02 | 1,390 | 1,402 | 1,390 | 1,392 | +1 | +0.1% | 800 |
| 2024/07/01 | 1,391 | 1,405 | 1,391 | 1,391 | ±0 | ±0% | 1,100 |
| 2024/06/28 | 1,410 | 1,410 | 1,390 | 1,391 | ±0 | ±0% | 500 |
| 2024/06/27 | 1,407 | 1,420 | 1,391 | 1,391 | +8 | +0.6% | 1,900 |
| 2024/06/26 | 1,382 | 1,402 | 1,382 | 1,383 | -19 | -1.4% | 1,000 |
| 2024/06/25 | 1,375 | 1,402 | 1,375 | 1,402 | ±0 | ±0% | 1,300 |
| 2024/06/24 | 1,396 | 1,405 | 1,372 | 1,402 | +4 | +0.3% | 2,500 |
| 2024/06/21 | 1,373 | 1,398 | 1,370 | 1,398 | +25 | +1.8% | 3,000 |
| 2024/06/20 | 1,398 | 1,419 | 1,371 | 1,373 | -37 | -2.6% | 5,600 |
| 2024/06/19 | 1,381 | 1,410 | 1,380 | 1,410 | +1 | +0.1% | 500 |
| 2024/06/18 | 1,410 | 1,410 | 1,371 | 1,409 | +12 | +0.9% | 700 |
| 2024/06/17 | 1,400 | 1,400 | 1,397 | 1,397 | -3 | -0.2% | 300 |
| 2024/06/14 | 1,400 | 1,422 | 1,400 | 1,400 | +10 | +0.7% | 900 |
| 2024/06/13 | 1,402 | 1,430 | 1,390 | 1,390 | -12 | -0.9% | 3,700 |
| 2024/06/12 | 1,433 | 1,433 | 1,402 | 1,402 | -35 | -2.4% | 1,700 |
| 2024/06/11 | 1,394 | 1,437 | 1,382 | 1,437 | +43 | +3.1% | 1,400 |
| 2024/06/10 | 1,396 | 1,396 | 1,394 | 1,394 | - | - | 500 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 1034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 | 144,900円 | +21.8% | +59.6% | 0.00% | 26.89倍 | 1.83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 |
| ログリー | 37,000円 | +20.9% | - | 0.00% | - | 2.95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 |
| 田 谷 | 24,200円 | -4.9% | +999.9% | 0.00% | 67.60倍 | 3.27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 | 115,100円 | +5.7% | -5.7% | 2.95% | 6.44倍 | 1.12倍 |
|
柱は通販会社のコールセンター業務。小売店での販促、アカモクなど健康食品のネット販売も |
| ＦＬＮ | 155,600円 | +13.5% | - | 0.00% | 17.08倍 | 6.01倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
市場注目の銘柄
チャート関連のコラム
