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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,242 | 1,250 | 1,239 | 1,248 | +2 | +0.2% | 6,900 |
| 2025/09/17 | 1,259 | 1,259 | 1,235 | 1,246 | -9 | -0.7% | 9,300 |
| 2025/09/16 | 1,268 | 1,270 | 1,222 | 1,255 | -13 | -1% | 13,800 |
| 2025/09/12 | 1,285 | 1,288 | 1,245 | 1,268 | -16 | -1.2% | 10,600 |
| 2025/09/11 | 1,289 | 1,289 | 1,280 | 1,284 | -2 | -0.2% | 3,500 |
| 2025/09/10 | 1,283 | 1,298 | 1,276 | 1,286 | +10 | +0.8% | 8,900 |
| 2025/09/09 | 1,300 | 1,305 | 1,262 | 1,276 | -7 | -0.5% | 20,700 |
| 2025/09/08 | 1,240 | 1,295 | 1,230 | 1,283 | +133 | +11.6% | 71,700 |
| 2025/09/05 | 1,162 | 1,165 | 1,147 | 1,150 | -10 | -0.9% | 6,600 |
| 2025/09/04 | 1,151 | 1,168 | 1,138 | 1,160 | +35 | +3.1% | 17,800 |
| 2025/09/03 | 1,138 | 1,138 | 1,124 | 1,125 | -16 | -1.4% | 2,600 |
| 2025/09/02 | 1,151 | 1,158 | 1,135 | 1,141 | -2 | -0.2% | 4,100 |
| 2025/09/01 | 1,146 | 1,146 | 1,136 | 1,143 | +7 | +0.6% | 4,800 |
| 2025/08/29 | 1,127 | 1,136 | 1,125 | 1,136 | +7 | +0.6% | 3,800 |
| 2025/08/28 | 1,134 | 1,134 | 1,115 | 1,129 | -3 | -0.3% | 2,700 |
| 2025/08/27 | 1,136 | 1,138 | 1,123 | 1,132 | -3 | -0.3% | 3,700 |
| 2025/08/26 | 1,133 | 1,135 | 1,121 | 1,135 | +2 | +0.2% | 1,500 |
| 2025/08/25 | 1,133 | 1,139 | 1,119 | 1,133 | -3 | -0.3% | 8,600 |
| 2025/08/22 | 1,147 | 1,147 | 1,121 | 1,136 | -13 | -1.1% | 4,100 |
| 2025/08/21 | 1,145 | 1,160 | 1,140 | 1,149 | +26 | +2.3% | 12,800 |
| 2025/08/20 | 1,125 | 1,137 | 1,115 | 1,123 | +30 | +2.7% | 19,700 |
| 2025/08/19 | 1,102 | 1,112 | 1,079 | 1,093 | -9 | -0.8% | 18,000 |
| 2025/08/18 | 1,096 | 1,102 | 1,091 | 1,102 | +4 | +0.4% | 3,500 |
| 2025/08/15 | 1,102 | 1,108 | 1,072 | 1,098 | -4 | -0.4% | 6,100 |
| 2025/08/14 | 1,100 | 1,110 | 1,091 | 1,102 | -13 | -1.2% | 6,900 |
| 2025/08/13 | 1,080 | 1,159 | 1,080 | 1,115 | +60 | +5.7% | 55,200 |
| 2025/08/12 | 1,019 | 1,056 | 1,018 | 1,055 | +45 | +4.5% | 20,400 |
| 2025/08/08 | 1,002 | 1,010 | 991 | 1,010 | +8 | +0.8% | 4,200 |
| 2025/08/07 | 990 | 1,002 | 990 | 1,002 | +15 | +1.5% | 6,600 |
| 2025/08/06 | 980 | 989 | 980 | 987 | +2 | +0.2% | 5,600 |
| 2025/08/05 | 972 | 985 | 972 | 985 | +13 | +1.3% | 5,100 |
| 2025/08/04 | 965 | 972 | 965 | 972 | +6 | +0.6% | 3,700 |
| 2025/08/01 | 969 | 972 | 965 | 966 | -3 | -0.3% | 2,300 |
| 2025/07/31 | 965 | 970 | 962 | 969 | +7 | +0.7% | 6,200 |
| 2025/07/30 | 973 | 973 | 962 | 962 | -11 | -1.1% | 7,500 |
| 2025/07/29 | 965 | 973 | 964 | 973 | +11 | +1.1% | 4,700 |
| 2025/07/28 | 963 | 965 | 962 | 962 | ±0 | ±0% | 3,400 |
| 2025/07/25 | 964 | 965 | 961 | 962 | +2 | +0.2% | 2,200 |
| 2025/07/24 | 967 | 969 | 959 | 960 | -2 | -0.2% | 8,300 |
| 2025/07/23 | 963 | 965 | 959 | 962 | +4 | +0.4% | 2,100 |
| 2025/07/22 | 962 | 965 | 957 | 958 | -2 | -0.2% | 4,000 |
| 2025/07/18 | 965 | 979 | 960 | 960 | -1 | -0.1% | 4,200 |
| 2025/07/17 | 956 | 969 | 956 | 961 | +5 | +0.5% | 2,900 |
| 2025/07/16 | 978 | 978 | 950 | 956 | -21 | -2.1% | 18,000 |
| 2025/07/15 | 977 | 980 | 977 | 977 | +1 | +0.1% | 1,600 |
| 2025/07/14 | 986 | 988 | 976 | 976 | -9 | -0.9% | 3,900 |
| 2025/07/11 | 992 | 998 | 985 | 985 | ±0 | ±0% | 4,200 |
| 2025/07/10 | 979 | 991 | 979 | 985 | +13 | +1.3% | 7,600 |
| 2025/07/09 | 974 | 990 | 970 | 972 | +3 | +0.3% | 9,000 |
| 2025/07/08 | 992 | 1,012 | 967 | 969 | -21 | -2.1% | 224,700 |
1～
50
件表示中 / 7039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 | 124,800円 | +3.8% | +3.4% | 2.24% | 8.56倍 | 0.43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 |
| Ｉスペース | 139,000円 | +11.3% | -38.8% | 2.16% | 72.70倍 | 1.56倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| ステムセル研 | 94,500円 | +12.0% | +5.1% | 0.00% | 29.74倍 | 3.62倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| フリークアウト | 53,200円 | +2.5% | -86.3% | 0.00% | - | 0.89倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ＦＣＨＤ | 141,300円 | - | - | - | - | 1.12倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査など官需強い。ファンドがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
