バイク王＆カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 991 | 1,008 | 991 | 999 | -5 | -0.5% | 35,600 |
| 2022/12/22 | 1,005 | 1,021 | 1,004 | 1,004 | -10 | -1% | 31,000 |
| 2022/12/21 | 1,002 | 1,020 | 984 | 1,014 | +4 | +0.4% | 52,900 |
| 2022/12/20 | 1,024 | 1,024 | 994 | 1,010 | -14 | -1.4% | 77,500 |
| 2022/12/19 | 1,028 | 1,029 | 1,009 | 1,024 | -11 | -1.1% | 27,000 |
| 2022/12/16 | 1,087 | 1,087 | 1,034 | 1,035 | -53 | -4.9% | 84,400 |
| 2022/12/15 | 1,075 | 1,132 | 1,065 | 1,088 | +13 | +1.2% | 144,600 |
| 2022/12/14 | 1,079 | 1,084 | 1,063 | 1,075 | +5 | +0.5% | 26,900 |
| 2022/12/13 | 1,055 | 1,088 | 1,040 | 1,070 | +22 | +2.1% | 109,700 |
| 2022/12/12 | 1,022 | 1,069 | 1,022 | 1,048 | +19 | +1.8% | 50,000 |
| 2022/12/09 | 1,020 | 1,038 | 1,009 | 1,029 | +12 | +1.2% | 45,700 |
| 2022/12/08 | 1,014 | 1,023 | 1,004 | 1,017 | +5 | +0.5% | 23,200 |
| 2022/12/07 | 1,020 | 1,020 | 1,000 | 1,012 | -5 | -0.5% | 41,700 |
| 2022/12/06 | 1,027 | 1,035 | 1,012 | 1,017 | -12 | -1.2% | 26,700 |
| 2022/12/05 | 1,024 | 1,037 | 1,019 | 1,029 | +5 | +0.5% | 30,300 |
| 2022/12/02 | 1,027 | 1,030 | 1,013 | 1,024 | -10 | -1% | 27,900 |
| 2022/12/01 | 1,045 | 1,059 | 1,032 | 1,034 | -10 | -1% | 42,000 |
| 2022/11/30 | 1,062 | 1,065 | 1,039 | 1,044 | -18 | -1.7% | 54,400 |
| 2022/11/29 | 1,080 | 1,080 | 1,040 | 1,062 | -38 | -3.5% | 74,700 |
| 2022/11/28 | 1,095 | 1,107 | 1,090 | 1,100 | +5 | +0.5% | 60,600 |
| 2022/11/25 | 1,105 | 1,107 | 1,090 | 1,095 | -9 | -0.8% | 50,900 |
| 2022/11/24 | 1,087 | 1,109 | 1,084 | 1,104 | +19 | +1.8% | 75,000 |
| 2022/11/22 | 1,087 | 1,095 | 1,076 | 1,085 | +9 | +0.8% | 58,400 |
| 2022/11/21 | 1,065 | 1,079 | 1,053 | 1,076 | +14 | +1.3% | 43,000 |
| 2022/11/18 | 1,070 | 1,080 | 1,057 | 1,062 | -2 | -0.2% | 33,600 |
| 2022/11/17 | 1,043 | 1,082 | 1,043 | 1,064 | +10 | +0.9% | 41,300 |
| 2022/11/16 | 1,050 | 1,056 | 1,036 | 1,054 | +15 | +1.4% | 29,700 |
| 2022/11/15 | 1,065 | 1,065 | 1,026 | 1,039 | -22 | -2.1% | 72,000 |
| 2022/11/14 | 1,048 | 1,070 | 1,048 | 1,061 | +1 | +0.1% | 19,800 |
| 2022/11/11 | 1,082 | 1,090 | 1,051 | 1,060 | +2 | +0.2% | 62,900 |
| 2022/11/10 | 1,058 | 1,064 | 1,046 | 1,058 | -8 | -0.8% | 31,100 |
| 2022/11/09 | 1,070 | 1,079 | 1,053 | 1,066 | -9 | -0.8% | 62,600 |
| 2022/11/08 | 1,084 | 1,090 | 1,061 | 1,075 | -6 | -0.6% | 69,400 |
| 2022/11/07 | 1,100 | 1,101 | 1,076 | 1,081 | -19 | -1.7% | 28,700 |
| 2022/11/04 | 1,075 | 1,110 | 1,068 | 1,100 | +28 | +2.6% | 75,600 |
| 2022/11/02 | 1,098 | 1,111 | 1,072 | 1,072 | -28 | -2.5% | 50,300 |
| 2022/11/01 | 1,110 | 1,125 | 1,095 | 1,100 | -3 | -0.3% | 73,800 |
| 2022/10/31 | 1,097 | 1,124 | 1,097 | 1,103 | +13 | +1.2% | 86,000 |
| 2022/10/28 | 1,071 | 1,095 | 1,066 | 1,090 | +19 | +1.8% | 82,300 |
| 2022/10/27 | 1,050 | 1,074 | 1,050 | 1,071 | +19 | +1.8% | 93,800 |
| 2022/10/26 | 1,053 | 1,065 | 1,051 | 1,052 | +7 | +0.7% | 61,200 |
| 2022/10/25 | 1,042 | 1,052 | 1,001 | 1,045 | +24 | +2.4% | 88,500 |
| 2022/10/24 | 1,035 | 1,053 | 1,016 | 1,021 | -7 | -0.7% | 89,800 |
| 2022/10/21 | 1,012 | 1,045 | 1,005 | 1,028 | +29 | +2.9% | 113,000 |
| 2022/10/20 | 995 | 1,001 | 983 | 999 | ±0 | ±0% | 31,800 |
| 2022/10/19 | 1,018 | 1,018 | 999 | 999 | -15 | -1.5% | 47,600 |
| 2022/10/18 | 1,001 | 1,019 | 1,001 | 1,014 | +19 | +1.9% | 61,200 |
| 2022/10/17 | 989 | 1,007 | 987 | 995 | -4 | -0.4% | 40,000 |
| 2022/10/14 | 986 | 1,014 | 986 | 999 | +23 | +2.4% | 96,400 |
| 2022/10/13 | 999 | 1,007 | 975 | 976 | -30 | -3% | 94,200 |
651～
700
件表示中 / 4931件
類似銘柄と比較する
現在ご覧いただいている「バイク王」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 |
|---|---|---|---|---|---|---|---|---|
| バイク王 | 42,000円 | +3.1% | +35.3% | 2.62% | 11.72倍 | 0.87倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| ＩＮＥＳＴ | 5,900円 | -10.3% | +18.8% | 0.00% | 143.90倍 | 1.31倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 理 経 | 41,600円 | +4.7% | -24.4% | 1.68% | 13.68倍 | 1.17倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| シャルレ | 37,800円 | +26.4% | - | 2.12% | 30.78倍 | 0.35倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 太平発 | 77,700円 | -12.5% | +44.9% | 5.15% | 11.62倍 | 0.39倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
