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 |
|---|---|---|---|---|---|---|---|
| 2007/12/11 | 1,370 | 1,410 | 1,330 | 1,400 | +50 | +3.7% | 49,300 |
| 2007/12/10 | 1,290 | 1,350 | 1,270 | 1,350 | +60 | +4.7% | 32,100 |
| 2007/12/07 | 1,340 | 1,350 | 1,290 | 1,290 | -40 | -3% | 15,100 |
| 2007/12/06 | 1,330 | 1,330 | 1,300 | 1,330 | -20 | -1.5% | 13,000 |
| 2007/12/05 | 1,220 | 1,350 | 1,220 | 1,350 | +120 | +9.8% | 16,300 |
| 2007/12/04 | 1,240 | 1,240 | 1,220 | 1,230 | +30 | +2.5% | 5,300 |
| 2007/12/03 | 1,280 | 1,290 | 1,200 | 1,200 | -110 | -8.4% | 7,400 |
| 2007/11/30 | 1,290 | 1,320 | 1,270 | 1,310 | -10 | -0.8% | 4,300 |
| 2007/11/29 | 1,290 | 1,320 | 1,240 | 1,320 | +60 | +4.8% | 7,100 |
| 2007/11/28 | 1,200 | 1,290 | 1,200 | 1,260 | +60 | +5% | 14,600 |
| 2007/11/27 | 1,240 | 1,240 | 1,160 | 1,200 | -60 | -4.8% | 12,500 |
| 2007/11/26 | 1,280 | 1,290 | 1,210 | 1,260 | -40 | -3.1% | 6,400 |
| 2007/11/22 | 1,320 | 1,320 | 1,250 | 1,300 | ±0 | ±0% | 11,800 |
| 2007/11/21 | 1,290 | 1,330 | 1,250 | 1,300 | ±0 | ±0% | 9,200 |
| 2007/11/20 | 1,300 | 1,310 | 1,250 | 1,300 | -20 | -1.5% | 7,000 |
| 2007/11/19 | 1,370 | 1,370 | 1,300 | 1,320 | -10 | -0.8% | 6,500 |
| 2007/11/16 | 1,370 | 1,370 | 1,310 | 1,330 | -30 | -2.2% | 14,700 |
| 2007/11/15 | 1,370 | 1,440 | 1,340 | 1,360 | -90 | -6.2% | 20,600 |
| 2007/11/14 | 1,290 | 1,450 | 1,290 | 1,450 | +170 | +13.3% | 40,300 |
| 2007/11/13 | 1,300 | 1,300 | 1,260 | 1,280 | ±0 | ±0% | 5,900 |
| 2007/11/12 | 1,250 | 1,300 | 1,250 | 1,280 | -20 | -1.5% | 5,500 |
| 2007/11/09 | 1,300 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 11,600 |
| 2007/11/08 | 1,280 | 1,300 | 1,240 | 1,300 | -10 | -0.8% | 20,300 |
| 2007/11/07 | 1,320 | 1,320 | 1,290 | 1,310 | -10 | -0.8% | 12,800 |
| 2007/11/06 | 1,300 | 1,320 | 1,280 | 1,320 | -10 | -0.8% | 25,000 |
| 2007/11/05 | 1,420 | 1,420 | 1,290 | 1,330 | -50 | -3.6% | 34,300 |
| 2007/11/02 | 1,390 | 1,440 | 1,360 | 1,380 | -70 | -4.8% | 88,800 |
| 2007/11/01 | 1,270 | 1,450 | 1,270 | 1,450 | +200 | +16% | 191,200 |
| 2007/10/31 | 1,200 | 1,260 | 1,160 | 1,250 | +40 | +3.3% | 50,400 |
| 2007/10/30 | 1,200 | 1,280 | 1,160 | 1,210 | +130 | +12% | 110,700 |
| 2007/10/29 | 1,050 | 1,120 | 1,040 | 1,080 | +40 | +3.8% | 24,900 |
| 2007/10/26 | 1,030 | 1,040 | 1,000 | 1,040 | +10 | +1% | 9,300 |
| 2007/10/25 | 1,050 | 1,050 | 1,010 | 1,030 | +20 | +2% | 11,300 |
| 2007/10/24 | 1,020 | 1,040 | 1,000 | 1,010 | -20 | -1.9% | 5,100 |
| 2007/10/23 | 999 | 1,030 | 999 | 1,030 | +31 | +3.1% | 13,900 |
| 2007/10/22 | 940 | 999 | 940 | 999 | -1 | -0.1% | 6,500 |
| 2007/10/19 | 990 | 1,050 | 990 | 1,000 | ±0 | ±0% | 15,600 |
| 2007/10/18 | 959 | 1,000 | 959 | 1,000 | +21 | +2.1% | 20,000 |
| 2007/10/17 | 1,070 | 1,110 | 978 | 979 | -131 | -11.8% | 20,000 |
| 2007/10/16 | 1,120 | 1,130 | 1,100 | 1,110 | -30 | -2.6% | 41,300 |
| 2007/10/15 | 1,100 | 1,140 | 1,080 | 1,140 | +60 | +5.6% | 61,800 |
| 2007/10/12 | 1,070 | 1,080 | 1,070 | 1,080 | +107 | +11% | 57,100 |
| 2007/10/11 | 960 | 981 | 940 | 973 | +23 | +2.4% | 11,500 |
| 2007/10/10 | 985 | 987 | 919 | 950 | -35 | -3.6% | 24,400 |
| 2007/10/09 | 980 | 1,010 | 962 | 985 | -35 | -3.4% | 22,400 |
| 2007/10/05 | 922 | 1,020 | 870 | 1,020 | +108 | +11.8% | 57,400 |
| 2007/10/04 | 912 | 912 | 912 | 912 | +100 | +12.3% | 9,800 |
| 2007/10/03 | 720 | 812 | 720 | 812 | +100 | +14% | 17,700 |
| 2007/10/02 | 720 | 720 | 694 | 712 | -8 | -1.1% | 38,400 |
| 2007/10/01 | 730 | 734 | 720 | 720 | ±0 | ±0% | 5,900 |
4301～
4350
件表示中 / 4905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 | 41,900円 | +3.1% | +35.3% | 2.63% | 11.69倍 | 0.86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 |
| 清和中央 | - | +1.0% | +999.9% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 杉田エース | 119,400円 | +3.1% | +21.7% | 3.35% | 9.71倍 | 0.55倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 新都ＨＤ | 15,700円 | +87.2% | +410.2% | 0.00% | 109.03倍 | 4.37倍 |
|
衣料のクリムゾン発祥ながら２４年買収社含む子会社工場での金属や樹脂の再生品分野へ傾注 |
市場注目の銘柄
チャート関連のコラム
