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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,286 | 1,310 | 1,220 | 1,220 | -57 | -4.5% | 234,300 |
| 2022/07/27 | 1,275 | 1,329 | 1,252 | 1,277 | +9 | +0.7% | 350,700 |
| 2022/07/26 | 1,194 | 1,268 | 1,194 | 1,268 | +85 | +7.2% | 310,800 |
| 2022/07/25 | 1,165 | 1,208 | 1,151 | 1,183 | +17 | +1.5% | 219,400 |
| 2022/07/22 | 1,120 | 1,219 | 1,115 | 1,166 | +76 | +7% | 602,700 |
| 2022/07/21 | 1,133 | 1,136 | 1,084 | 1,090 | +47 | +4.5% | 437,500 |
| 2022/07/20 | 1,055 | 1,055 | 1,037 | 1,043 | -2 | -0.2% | 110,700 |
| 2022/07/19 | 1,056 | 1,058 | 1,026 | 1,045 | -1 | -0.1% | 126,000 |
| 2022/07/15 | 1,064 | 1,073 | 1,044 | 1,046 | -18 | -1.7% | 96,800 |
| 2022/07/14 | 1,078 | 1,078 | 1,050 | 1,064 | -14 | -1.3% | 133,600 |
| 2022/07/13 | 1,082 | 1,092 | 1,066 | 1,078 | -15 | -1.4% | 111,200 |
| 2022/07/12 | 1,120 | 1,131 | 1,065 | 1,093 | -34 | -3% | 205,000 |
| 2022/07/11 | 1,121 | 1,149 | 1,121 | 1,127 | +6 | +0.5% | 68,200 |
| 2022/07/08 | 1,136 | 1,150 | 1,116 | 1,121 | ±0 | ±0% | 107,400 |
| 2022/07/07 | 1,165 | 1,165 | 1,101 | 1,121 | -57 | -4.8% | 297,500 |
| 2022/07/06 | 1,177 | 1,232 | 1,160 | 1,178 | -3 | -0.3% | 297,800 |
| 2022/07/05 | 1,276 | 1,280 | 1,140 | 1,181 | -5 | -0.4% | 745,000 |
| 2022/07/04 | 1,140 | 1,204 | 1,125 | 1,186 | +68 | +6.1% | 416,000 |
| 2022/07/01 | 1,203 | 1,204 | 1,105 | 1,118 | -85 | -7.1% | 474,800 |
| 2022/06/30 | 1,200 | 1,263 | 1,183 | 1,203 | -119 | -9% | 652,400 |
| 2022/06/29 | 1,330 | 1,365 | 1,300 | 1,322 | -33 | -2.4% | 207,600 |
| 2022/06/28 | 1,356 | 1,393 | 1,330 | 1,355 | -20 | -1.5% | 234,800 |
| 2022/06/27 | 1,350 | 1,399 | 1,339 | 1,375 | +46 | +3.5% | 325,100 |
| 2022/06/24 | 1,300 | 1,332 | 1,290 | 1,329 | +39 | +3% | 309,300 |
| 2022/06/23 | 1,260 | 1,293 | 1,258 | 1,290 | +48 | +3.9% | 188,200 |
| 2022/06/22 | 1,250 | 1,258 | 1,190 | 1,242 | +2 | +0.2% | 196,300 |
| 2022/06/21 | 1,195 | 1,246 | 1,125 | 1,240 | +54 | +4.6% | 223,100 |
| 2022/06/20 | 1,301 | 1,311 | 1,166 | 1,186 | -83 | -6.5% | 425,900 |
| 2022/06/17 | 1,238 | 1,274 | 1,220 | 1,269 | +16 | +1.3% | 313,300 |
| 2022/06/16 | 1,212 | 1,286 | 1,205 | 1,253 | +71 | +6% | 652,500 |
| 2022/06/15 | 1,166 | 1,234 | 1,151 | 1,182 | +33 | +2.9% | 424,100 |
| 2022/06/14 | 1,121 | 1,157 | 1,106 | 1,149 | +19 | +1.7% | 160,500 |
| 2022/06/13 | 1,096 | 1,148 | 1,091 | 1,130 | +14 | +1.3% | 232,700 |
| 2022/06/10 | 1,113 | 1,125 | 1,088 | 1,116 | -12 | -1.1% | 85,700 |
| 2022/06/09 | 1,150 | 1,185 | 1,125 | 1,128 | +7 | +0.6% | 249,900 |
| 2022/06/08 | 1,086 | 1,135 | 1,083 | 1,121 | +51 | +4.8% | 248,500 |
| 2022/06/07 | 1,061 | 1,086 | 1,041 | 1,070 | +13 | +1.2% | 127,400 |
| 2022/06/06 | 1,040 | 1,079 | 1,040 | 1,057 | +15 | +1.4% | 140,600 |
| 2022/06/03 | 1,069 | 1,129 | 1,035 | 1,042 | -9 | -0.9% | 265,500 |
| 2022/06/02 | 1,069 | 1,084 | 1,036 | 1,051 | -18 | -1.7% | 130,700 |
| 2022/06/01 | 1,050 | 1,077 | 1,050 | 1,069 | +11 | +1% | 56,500 |
| 2022/05/31 | 1,062 | 1,074 | 1,042 | 1,058 | -6 | -0.6% | 61,000 |
| 2022/05/30 | 1,049 | 1,073 | 1,045 | 1,064 | +24 | +2.3% | 67,300 |
| 2022/05/27 | 1,071 | 1,080 | 1,034 | 1,040 | -2 | -0.2% | 121,200 |
| 2022/05/26 | 1,058 | 1,077 | 1,039 | 1,042 | -13 | -1.2% | 73,300 |
| 2022/05/25 | 1,078 | 1,088 | 1,049 | 1,055 | -14 | -1.3% | 94,800 |
| 2022/05/24 | 1,109 | 1,125 | 1,069 | 1,069 | -12 | -1.1% | 163,800 |
| 2022/05/23 | 1,045 | 1,088 | 1,045 | 1,081 | +42 | +4% | 88,500 |
| 2022/05/20 | 1,034 | 1,047 | 1,025 | 1,039 | +5 | +0.5% | 62,000 |
| 2022/05/19 | 1,025 | 1,042 | 1,021 | 1,034 | -20 | -1.9% | 69,400 |
751～
800
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
