ビューティカダンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 284 | 288 | 282 | 288 | +6 | +2.1% | 1,500 |
| 2022/08/22 | 286 | 286 | 282 | 282 | -3 | -1.1% | 3,800 |
| 2022/08/19 | 285 | 285 | 283 | 285 | -1 | -0.3% | 1,300 |
| 2022/08/18 | 290 | 290 | 283 | 286 | +1 | +0.4% | 2,900 |
| 2022/08/17 | 290 | 290 | 285 | 285 | -3 | -1% | 2,500 |
| 2022/08/16 | 289 | 297 | 282 | 288 | -17 | -5.6% | 16,100 |
| 2022/08/15 | 289 | 305 | 285 | 305 | +18 | +6.3% | 19,900 |
| 2022/08/12 | 279 | 290 | 278 | 287 | +10 | +3.6% | 5,000 |
| 2022/08/10 | 273 | 277 | 273 | 277 | +2 | +0.7% | 1,600 |
| 2022/08/09 | 278 | 278 | 270 | 275 | -3 | -1.1% | 11,400 |
| 2022/08/08 | 281 | 281 | 273 | 278 | -5 | -1.8% | 19,000 |
| 2022/08/05 | 281 | 284 | 281 | 283 | +2 | +0.7% | 2,400 |
| 2022/08/04 | 284 | 287 | 278 | 281 | -4 | -1.4% | 17,200 |
| 2022/08/03 | 286 | 287 | 285 | 285 | -2 | -0.7% | 5,300 |
| 2022/08/02 | 290 | 291 | 283 | 287 | -3 | -1% | 2,900 |
| 2022/08/01 | 291 | 299 | 290 | 290 | -1 | -0.3% | 14,600 |
| 2022/07/29 | 284 | 300 | 284 | 291 | +8 | +2.8% | 7,500 |
| 2022/07/28 | 287 | 291 | 282 | 283 | -3 | -1% | 8,100 |
| 2022/07/27 | 291 | 291 | 286 | 286 | -4 | -1.4% | 6,400 |
| 2022/07/26 | 290 | 290 | 290 | 290 | ±0 | ±0% | 1,200 |
| 2022/07/25 | 290 | 291 | 290 | 290 | -2 | -0.7% | 2,700 |
| 2022/07/22 | 290 | 292 | 289 | 292 | +3 | +1% | 3,700 |
| 2022/07/21 | 291 | 291 | 286 | 289 | -1 | -0.3% | 7,600 |
| 2022/07/20 | 292 | 294 | 290 | 290 | -3 | -1% | 2,800 |
| 2022/07/19 | 299 | 305 | 291 | 293 | -3 | -1% | 7,100 |
| 2022/07/15 | 290 | 296 | 290 | 296 | +6 | +2.1% | 6,600 |
| 2022/07/14 | 294 | 295 | 286 | 290 | -3 | -1% | 11,400 |
| 2022/07/13 | 295 | 299 | 291 | 293 | -4 | -1.3% | 6,700 |
| 2022/07/12 | 298 | 318 | 290 | 297 | +3 | +1% | 45,100 |
| 2022/07/11 | 294 | 300 | 290 | 294 | ±0 | ±0% | 16,400 |
| 2022/07/08 | 290 | 301 | 290 | 294 | +4 | +1.4% | 46,900 |
| 2022/07/07 | 285 | 296 | 284 | 290 | +5 | +1.8% | 23,900 |
| 2022/07/06 | 282 | 285 | 281 | 285 | ±0 | ±0% | 5,600 |
| 2022/07/05 | 279 | 285 | 276 | 285 | +6 | +2.2% | 10,400 |
| 2022/07/04 | 275 | 279 | 275 | 279 | +4 | +1.5% | 3,700 |
| 2022/07/01 | 275 | 276 | 275 | 275 | -1 | -0.4% | 1,500 |
| 2022/06/30 | 273 | 276 | 273 | 276 | -1 | -0.4% | 7,300 |
| 2022/06/29 | 274 | 289 | 272 | 277 | -13 | -4.5% | 32,200 |
| 2022/06/28 | 283 | 290 | 273 | 290 | +10 | +3.6% | 57,200 |
| 2022/06/27 | 280 | 284 | 273 | 280 | ±0 | ±0% | 16,400 |
| 2022/06/24 | 278 | 281 | 278 | 280 | +1 | +0.4% | 6,500 |
| 2022/06/23 | 278 | 279 | 275 | 279 | +1 | +0.4% | 6,700 |
| 2022/06/22 | 276 | 278 | 276 | 278 | +2 | +0.7% | 4,400 |
| 2022/06/21 | 276 | 280 | 276 | 276 | ±0 | ±0% | 9,800 |
| 2022/06/20 | 280 | 280 | 275 | 276 | -4 | -1.4% | 3,800 |
| 2022/06/17 | 279 | 280 | 278 | 280 | ±0 | ±0% | 2,200 |
| 2022/06/16 | 280 | 281 | 278 | 280 | ±0 | ±0% | 4,000 |
| 2022/06/15 | 279 | 281 | 278 | 280 | ±0 | ±0% | 8,300 |
| 2022/06/14 | 277 | 280 | 277 | 280 | ±0 | ±0% | 2,200 |
| 2022/06/13 | 280 | 280 | 278 | 280 | -2 | -0.7% | 4,700 |
651～
700
件表示中 / 2068件
類似銘柄と比較する
現在ご覧いただいている「ビカダンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ビカダンＨＤ | 36,200円 | +8.9% | +11.1% | 2.49% | 21.18倍 | 2.91倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| フローバル | - | +5.5% | -19.9% | - | - | - |
|
- |
| 太洋物 | 99,900円 | +21.8% | +25.7% | 0.00% | 9.61倍 | 2.47倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| 創健社 | 234,900円 | +3.3% | +25.9% | - | - | - |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
市場注目の銘柄
チャート関連のコラム
