ビケンテクノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 977 | 998 | 977 | 987 | +18 | +1.9% | 4,400 |
| 2025/05/16 | 962 | 986 | 962 | 969 | -54 | -5.3% | 27,100 |
| 2025/05/15 | 1,052 | 1,094 | 1,013 | 1,023 | -29 | -2.8% | 72,400 |
| 2025/05/14 | 1,078 | 1,080 | 1,052 | 1,052 | -28 | -2.6% | 3,900 |
| 2025/05/13 | 1,080 | 1,080 | 1,072 | 1,080 | ±0 | ±0% | 2,700 |
| 2025/05/12 | 1,074 | 1,083 | 1,072 | 1,080 | +12 | +1.1% | 4,900 |
| 2025/05/09 | 1,060 | 1,069 | 1,060 | 1,068 | +11 | +1% | 2,900 |
| 2025/05/08 | 1,064 | 1,071 | 1,048 | 1,057 | -1 | -0.1% | 9,800 |
| 2025/05/07 | 1,046 | 1,072 | 1,022 | 1,058 | +20 | +1.9% | 38,800 |
| 2025/05/02 | 1,017 | 1,047 | 1,000 | 1,038 | +29 | +2.9% | 39,800 |
| 2025/05/01 | 1,026 | 1,066 | 992 | 1,009 | -23 | -2.2% | 55,000 |
| 2025/04/30 | 1,002 | 1,072 | 987 | 1,032 | +33 | +3.3% | 108,000 |
| 2025/04/28 | 1,003 | 1,089 | 985 | 999 | -3 | -0.3% | 86,400 |
| 2025/04/25 | 984 | 1,060 | 970 | 1,002 | +20 | +2% | 22,600 |
| 2025/04/24 | 993 | 1,088 | 965 | 982 | -6 | -0.6% | 92,400 |
| 2025/04/23 | 983 | 994 | 980 | 988 | +10 | +1% | 2,500 |
| 2025/04/22 | 983 | 983 | 978 | 978 | -5 | -0.5% | 1,000 |
| 2025/04/21 | 986 | 987 | 979 | 983 | -4 | -0.4% | 2,600 |
| 2025/04/18 | 991 | 992 | 980 | 987 | +11 | +1.1% | 1,300 |
| 2025/04/17 | 986 | 986 | 976 | 976 | -10 | -1% | 1,100 |
| 2025/04/16 | 973 | 1,001 | 970 | 986 | +2 | +0.2% | 3,100 |
| 2025/04/15 | 980 | 985 | 980 | 984 | +4 | +0.4% | 2,900 |
| 2025/04/14 | 980 | 985 | 980 | 980 | +20 | +2.1% | 4,100 |
| 2025/04/11 | 945 | 960 | 944 | 960 | +10 | +1.1% | 1,800 |
| 2025/04/10 | 957 | 957 | 937 | 950 | +40 | +4.4% | 1,300 |
| 2025/04/09 | 920 | 920 | 904 | 910 | -13 | -1.4% | 3,400 |
| 2025/04/08 | 912 | 957 | 896 | 923 | +41 | +4.6% | 6,200 |
| 2025/04/07 | 900 | 912 | 856 | 882 | -63 | -6.7% | 20,400 |
| 2025/04/04 | 953 | 955 | 923 | 945 | -33 | -3.4% | 12,700 |
| 2025/04/03 | 950 | 978 | 950 | 978 | +1 | +0.1% | 4,400 |
| 2025/04/02 | 986 | 986 | 965 | 977 | -12 | -1.2% | 4,800 |
| 2025/04/01 | 997 | 997 | 981 | 989 | -7 | -0.7% | 3,200 |
| 2025/03/31 | 1,006 | 1,006 | 994 | 996 | -8 | -0.8% | 5,600 |
| 2025/03/28 | 1,000 | 1,016 | 998 | 1,004 | -6 | -0.6% | 9,700 |
| 2025/03/27 | 1,010 | 1,010 | 1,002 | 1,010 | -1 | -0.1% | 1,700 |
| 2025/03/26 | 1,010 | 1,012 | 1,000 | 1,011 | +6 | +0.6% | 5,500 |
| 2025/03/25 | 1,012 | 1,019 | 1,004 | 1,005 | -7 | -0.7% | 3,600 |
| 2025/03/24 | 992 | 1,023 | 987 | 1,012 | +65 | +6.9% | 31,900 |
| 2025/03/21 | 941 | 947 | 941 | 947 | +6 | +0.6% | 5,600 |
| 2025/03/19 | 935 | 943 | 935 | 941 | +3 | +0.3% | 1,900 |
| 2025/03/18 | 940 | 944 | 933 | 938 | +4 | +0.4% | 4,400 |
| 2025/03/17 | 948 | 950 | 930 | 934 | -4 | -0.4% | 10,400 |
| 2025/03/14 | 936 | 940 | 925 | 938 | +7 | +0.8% | 1,900 |
| 2025/03/13 | 938 | 941 | 926 | 931 | -7 | -0.7% | 700 |
| 2025/03/12 | 928 | 938 | 925 | 938 | +9 | +1% | 1,800 |
| 2025/03/11 | 915 | 932 | 915 | 929 | -9 | -1% | 36,300 |
| 2025/03/10 | 940 | 961 | 935 | 938 | +8 | +0.9% | 6,200 |
| 2025/03/07 | 923 | 939 | 923 | 930 | +6 | +0.6% | 4,600 |
| 2025/03/06 | 925 | 928 | 923 | 924 | ±0 | ±0% | 2,200 |
| 2025/03/05 | 917 | 926 | 917 | 924 | +8 | +0.9% | 4,100 |
1～
50
件表示中 / 6954件
類似銘柄と比較する
現在ご覧いただいている「ビケンテクノ」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 |
|---|---|---|---|---|---|---|---|---|
| ビケンテクノ | 98,700円 | +3.8% | +3.4% | 2.84% | 6.77倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| アスカネット | 44,200円 | +3.1% | -61.9% | 1.58% | - | 1.19倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| 売れるネＧ | 104,000円 | +118.3% | - | 0.00% | - | 15.31倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| サニーサイド | 49,900円 | +3.3% | +10.6% | 4.41% | 7.76倍 | 1.73倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| 三機Ｓ | 114,900円 | +10.4% | +36.8% | 1.91% | 11.70倍 | 1.72倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
市場注目の銘柄
チャート関連のコラム
