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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,059 | 1,075 | 1,048 | 1,054 | -3 | -0.3% | 77,200 |
| 2022/05/17 | 1,051 | 1,066 | 1,040 | 1,057 | -5 | -0.5% | 63,400 |
| 2022/05/16 | 1,077 | 1,095 | 1,058 | 1,062 | -9 | -0.8% | 101,100 |
| 2022/05/13 | 1,057 | 1,085 | 1,047 | 1,071 | +34 | +3.3% | 67,300 |
| 2022/05/12 | 1,073 | 1,074 | 1,034 | 1,037 | -49 | -4.5% | 117,200 |
| 2022/05/11 | 1,085 | 1,099 | 1,074 | 1,086 | -12 | -1.1% | 71,500 |
| 2022/05/10 | 1,090 | 1,105 | 1,064 | 1,098 | -3 | -0.3% | 103,800 |
| 2022/05/09 | 1,102 | 1,121 | 1,098 | 1,101 | -18 | -1.6% | 96,200 |
| 2022/05/06 | 1,110 | 1,130 | 1,090 | 1,119 | -3 | -0.3% | 74,600 |
| 2022/05/02 | 1,115 | 1,132 | 1,092 | 1,122 | -13 | -1.1% | 107,700 |
| 2022/04/28 | 1,107 | 1,136 | 1,085 | 1,135 | +24 | +2.2% | 131,800 |
| 2022/04/27 | 1,109 | 1,118 | 1,055 | 1,111 | -31 | -2.7% | 178,400 |
| 2022/04/26 | 1,108 | 1,155 | 1,106 | 1,142 | +23 | +2.1% | 122,200 |
| 2022/04/25 | 1,096 | 1,134 | 1,090 | 1,119 | -7 | -0.6% | 161,700 |
| 2022/04/22 | 1,172 | 1,172 | 1,099 | 1,126 | -59 | -5% | 291,400 |
| 2022/04/21 | 1,200 | 1,201 | 1,161 | 1,185 | -5 | -0.4% | 161,900 |
| 2022/04/20 | 1,265 | 1,265 | 1,190 | 1,190 | -68 | -5.4% | 255,400 |
| 2022/04/19 | 1,265 | 1,274 | 1,223 | 1,258 | +1 | +0.1% | 274,400 |
| 2022/04/18 | 1,296 | 1,324 | 1,257 | 1,257 | -50 | -3.8% | 176,800 |
| 2022/04/15 | 1,297 | 1,317 | 1,252 | 1,307 | -9 | -0.7% | 296,100 |
| 2022/04/14 | 1,324 | 1,346 | 1,306 | 1,316 | +2 | +0.2% | 187,400 |
| 2022/04/13 | 1,305 | 1,338 | 1,250 | 1,314 | +11 | +0.8% | 257,200 |
| 2022/04/12 | 1,359 | 1,390 | 1,303 | 1,303 | +3 | +0.2% | 395,000 |
| 2022/04/11 | 1,348 | 1,351 | 1,277 | 1,300 | -90 | -6.5% | 432,200 |
| 2022/04/08 | 1,401 | 1,408 | 1,295 | 1,390 | -10 | -0.7% | 834,500 |
| 2022/04/07 | 1,404 | 1,470 | 1,370 | 1,400 | -34 | -2.4% | 1,004,200 |
| 2022/04/06 | 1,342 | 1,480 | 1,304 | 1,434 | +122 | +9.3% | 1,899,700 |
| 2022/04/05 | 1,165 | 1,400 | 1,141 | 1,312 | +207 | +18.7% | 2,468,900 |
| 2022/04/04 | 1,160 | 1,179 | 1,105 | 1,105 | -44 | -3.8% | 461,300 |
| 2022/04/01 | 1,175 | 1,225 | 1,104 | 1,149 | +5 | +0.4% | 1,579,100 |
| 2022/03/31 | 1,144 | 1,144 | 1,144 | 1,144 | +150 | +15.1% | 134,600 |
| 2022/03/30 | 982 | 1,005 | 975 | 994 | +25 | +2.6% | 185,900 |
| 2022/03/29 | 961 | 970 | 954 | 969 | +12 | +1.3% | 87,700 |
| 2022/03/28 | 970 | 970 | 939 | 957 | -4 | -0.4% | 94,900 |
| 2022/03/25 | 966 | 988 | 955 | 961 | +7 | +0.7% | 145,400 |
| 2022/03/24 | 961 | 966 | 937 | 954 | -16 | -1.6% | 218,700 |
| 2022/03/23 | 990 | 990 | 966 | 970 | ±0 | ±0% | 99,700 |
| 2022/03/22 | 1,000 | 1,025 | 966 | 970 | -27 | -2.7% | 258,800 |
| 2022/03/18 | 1,010 | 1,019 | 991 | 997 | -12 | -1.2% | 199,300 |
| 2022/03/17 | 990 | 1,013 | 984 | 1,009 | +31 | +3.2% | 275,500 |
| 2022/03/16 | 962 | 978 | 953 | 978 | +25 | +2.6% | 177,100 |
| 2022/03/15 | 931 | 960 | 923 | 953 | +22 | +2.4% | 172,100 |
| 2022/03/14 | 920 | 931 | 916 | 931 | +9 | +1% | 122,200 |
| 2022/03/11 | 910 | 929 | 902 | 922 | +10 | +1.1% | 125,100 |
| 2022/03/10 | 897 | 917 | 895 | 912 | +42 | +4.8% | 142,700 |
| 2022/03/09 | 860 | 881 | 850 | 870 | +21 | +2.5% | 99,900 |
| 2022/03/08 | 841 | 874 | 838 | 849 | -11 | -1.3% | 136,000 |
| 2022/03/07 | 890 | 891 | 832 | 860 | -44 | -4.9% | 171,800 |
| 2022/03/04 | 919 | 920 | 894 | 904 | -9 | -1% | 147,300 |
| 2022/03/03 | 950 | 952 | 912 | 913 | -29 | -3.1% | 154,900 |
801～
850
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 | 6,000円 | -10.3% | +18.8% | 0.00% | 146.34倍 | 1.33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 | 41,300円 | +4.7% | -24.4% | 1.69% | 13.58倍 | 1.16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 | 37,700円 | +26.4% | - | 2.12% | 30.70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 | 77,500円 | -12.5% | +44.9% | 5.16% | 11.59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
