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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 292 | 292 | 285 | 287 | -4 | -1.4% | 2,300 |
| 2017/04/10 | 283 | 291 | 281 | 291 | +9 | +3.2% | 6,100 |
| 2017/04/07 | 279 | 282 | 279 | 282 | ±0 | ±0% | 1,100 |
| 2017/04/06 | 282 | 284 | 280 | 282 | -3 | -1.1% | 6,000 |
| 2017/04/05 | 287 | 287 | 284 | 285 | ±0 | ±0% | 1,900 |
| 2017/04/04 | 290 | 290 | 285 | 285 | -5 | -1.7% | 3,600 |
| 2017/04/03 | 290 | 290 | 288 | 290 | +5 | +1.8% | 3,700 |
| 2017/03/31 | 282 | 287 | 282 | 285 | -4 | -1.4% | 5,700 |
| 2017/03/30 | 290 | 291 | 287 | 289 | +2 | +0.7% | 3,100 |
| 2017/03/29 | 287 | 289 | 285 | 287 | +2 | +0.7% | 3,600 |
| 2017/03/28 | 285 | 286 | 283 | 285 | +2 | +0.7% | 1,400 |
| 2017/03/27 | 287 | 287 | 283 | 283 | -1 | -0.4% | 3,300 |
| 2017/03/24 | 283 | 288 | 283 | 284 | +2 | +0.7% | 1,000 |
| 2017/03/23 | 282 | 297 | 280 | 282 | ±0 | ±0% | 12,400 |
| 2017/03/22 | 280 | 282 | 277 | 282 | +2 | +0.7% | 3,700 |
| 2017/03/21 | 282 | 282 | 280 | 280 | +1 | +0.4% | 1,900 |
| 2017/03/17 | 281 | 282 | 278 | 279 | -2 | -0.7% | 4,600 |
| 2017/03/16 | 281 | 281 | 279 | 281 | +1 | +0.4% | 1,800 |
| 2017/03/15 | 283 | 283 | 280 | 280 | -1 | -0.4% | 2,400 |
| 2017/03/14 | 283 | 283 | 281 | 281 | ±0 | ±0% | 1,500 |
| 2017/03/13 | 283 | 283 | 279 | 281 | +3 | +1.1% | 2,400 |
| 2017/03/10 | 280 | 284 | 278 | 278 | ±0 | ±0% | 9,600 |
| 2017/03/09 | 286 | 290 | 277 | 278 | -16 | -5.4% | 60,100 |
| 2017/03/08 | 293 | 295 | 293 | 294 | -1 | -0.3% | 2,900 |
| 2017/03/07 | 293 | 296 | 293 | 295 | -3 | -1% | 4,100 |
| 2017/03/06 | 290 | 311 | 288 | 298 | +10 | +3.5% | 21,600 |
| 2017/03/03 | 289 | 290 | 286 | 288 | +2 | +0.7% | 3,900 |
| 2017/03/02 | 290 | 290 | 284 | 286 | -4 | -1.4% | 2,200 |
| 2017/03/01 | 295 | 295 | 284 | 290 | -3 | -1% | 5,300 |
| 2017/02/28 | 294 | 297 | 290 | 293 | -1 | -0.3% | 1,600 |
| 2017/02/27 | 298 | 298 | 288 | 294 | +7 | +2.4% | 4,000 |
| 2017/02/24 | 286 | 291 | 286 | 287 | -4 | -1.4% | 6,000 |
| 2017/02/23 | 279 | 326 | 279 | 291 | +12 | +4.3% | 65,200 |
| 2017/02/22 | 279 | 279 | 276 | 279 | +1 | +0.4% | 3,700 |
| 2017/02/21 | 280 | 280 | 277 | 278 | -1 | -0.4% | 6,000 |
| 2017/02/20 | 280 | 280 | 279 | 279 | -1 | -0.4% | 5,800 |
| 2017/02/17 | 279 | 280 | 278 | 280 | +2 | +0.7% | 1,800 |
| 2017/02/16 | 279 | 280 | 278 | 278 | -1 | -0.4% | 3,000 |
| 2017/02/15 | 279 | 280 | 279 | 279 | ±0 | ±0% | 1,500 |
| 2017/02/14 | 280 | 280 | 279 | 279 | +1 | +0.4% | 1,200 |
| 2017/02/13 | 280 | 280 | 278 | 278 | +1 | +0.4% | 1,000 |
| 2017/02/10 | 275 | 277 | 275 | 277 | -2 | -0.7% | 3,700 |
| 2017/02/09 | 279 | 280 | 278 | 279 | -1 | -0.4% | 1,500 |
| 2017/02/08 | 282 | 282 | 279 | 280 | -1 | -0.4% | 1,400 |
| 2017/02/07 | 280 | 281 | 280 | 281 | +1 | +0.4% | 3,500 |
| 2017/02/06 | 280 | 280 | 280 | 280 | +1 | +0.4% | 1,000 |
| 2017/02/03 | 280 | 281 | 279 | 279 | -1 | -0.4% | 600 |
| 2017/02/02 | 280 | 280 | 277 | 280 | ±0 | ±0% | 3,500 |
| 2017/02/01 | 283 | 283 | 279 | 280 | -2 | -0.7% | 2,400 |
| 2017/01/31 | 280 | 282 | 280 | 282 | +2 | +0.7% | 2,500 |
1951～
2000
件表示中 / 2059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 | 30,800円 | +8.9% | +11.1% | 2.92% | 18.02倍 | 2.48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 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| 太洋物 | 83,900円 | +21.8% | +25.7% | 0.00% | 8.07倍 | 2.07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 |
| 創健社 | 219,500円 | +3.3% | +25.9% | 0.46% | 85.34倍 | 1.40倍 |
|
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 |
| カレント自動 | - | +4.4% | +51.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
