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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/06/06 | 1,405 | 1,415 | 1,373 | 1,415 | ±0 | ±0% | 800 |
| 2024/06/05 | 1,429 | 1,429 | 1,399 | 1,415 | -14 | -1% | 800 |
| 2024/06/04 | 1,387 | 1,429 | 1,387 | 1,429 | +44 | +3.2% | 1,300 |
| 2024/06/03 | 1,379 | 1,385 | 1,359 | 1,385 | +6 | +0.4% | 1,000 |
| 2024/05/31 | 1,379 | 1,379 | 1,379 | 1,379 | +10 | +0.7% | 300 |
| 2024/05/30 | 1,353 | 1,369 | 1,353 | 1,369 | -7 | -0.5% | 500 |
| 2024/05/29 | 1,400 | 1,400 | 1,340 | 1,376 | -43 | -3% | 2,300 |
| 2024/05/28 | 1,439 | 1,439 | 1,382 | 1,419 | +9 | +0.6% | 1,000 |
| 2024/05/27 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 600 |
| 2024/05/24 | 1,360 | 1,440 | 1,348 | 1,410 | +50 | +3.7% | 1,800 |
| 2024/05/23 | 1,366 | 1,372 | 1,360 | 1,360 | +9 | +0.7% | 1,700 |
| 2024/05/22 | 1,399 | 1,460 | 1,351 | 1,351 | -77 | -5.4% | 7,900 |
| 2024/05/21 | 1,407 | 1,428 | 1,402 | 1,428 | +28 | +2% | 500 |
| 2024/05/20 | 1,400 | 1,420 | 1,381 | 1,400 | -17 | -1.2% | 1,800 |
| 2024/05/17 | 1,395 | 1,417 | 1,395 | 1,417 | -8 | -0.6% | 500 |
| 2024/05/16 | 1,387 | 1,425 | 1,387 | 1,425 | -12 | -0.8% | 1,000 |
| 2024/05/15 | 1,401 | 1,439 | 1,401 | 1,437 | +36 | +2.6% | 1,100 |
| 2024/05/14 | 1,423 | 1,425 | 1,401 | 1,401 | -22 | -1.5% | 1,000 |
| 2024/05/13 | 1,424 | 1,424 | 1,409 | 1,423 | +14 | +1% | 600 |
| 2024/05/10 | 1,362 | 1,409 | 1,362 | 1,409 | +40 | +2.9% | 10,000 |
| 2024/05/09 | 1,359 | 1,381 | 1,359 | 1,369 | +4 | +0.3% | 900 |
| 2024/05/08 | 1,400 | 1,400 | 1,360 | 1,365 | -7 | -0.5% | 1,100 |
| 2024/05/07 | 1,387 | 1,399 | 1,371 | 1,372 | -7 | -0.5% | 700 |
| 2024/05/02 | 1,375 | 1,385 | 1,375 | 1,379 | +8 | +0.6% | 500 |
| 2024/05/01 | 1,398 | 1,398 | 1,370 | 1,371 | -18 | -1.3% | 1,900 |
| 2024/04/30 | 1,375 | 1,405 | 1,375 | 1,389 | -5 | -0.4% | 2,700 |
| 2024/04/26 | 1,409 | 1,409 | 1,394 | 1,394 | -24 | -1.7% | 3,100 |
| 2024/04/25 | 1,400 | 1,420 | 1,389 | 1,418 | +11 | +0.8% | 3,400 |
| 2024/04/24 | 1,401 | 1,407 | 1,401 | 1,407 | +6 | +0.4% | 1,100 |
| 2024/04/23 | 1,402 | 1,406 | 1,398 | 1,401 | +2 | +0.1% | 1,900 |
| 2024/04/22 | 1,400 | 1,402 | 1,398 | 1,399 | +9 | +0.6% | 3,000 |
| 2024/04/19 | 1,411 | 1,425 | 1,388 | 1,390 | -21 | -1.5% | 1,600 |
| 2024/04/18 | 1,391 | 1,411 | 1,391 | 1,411 | +20 | +1.4% | 400 |
| 2024/04/17 | 1,470 | 1,470 | 1,376 | 1,391 | -49 | -3.4% | 3,300 |
| 2024/04/16 | 1,467 | 1,479 | 1,440 | 1,440 | -27 | -1.8% | 2,100 |
| 2024/04/15 | 1,470 | 1,470 | 1,467 | 1,467 | -3 | -0.2% | 300 |
| 2024/04/12 | 1,468 | 1,470 | 1,468 | 1,470 | +19 | +1.3% | 500 |
301～
350
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
