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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 1,394 | 1,439 | 1,382 | 1,439 | +51 | +3.7% | 8,100 |
| 2026/01/08 | 1,390 | 1,392 | 1,381 | 1,388 | ±0 | ±0% | 2,700 |
| 2026/01/07 | 1,407 | 1,407 | 1,378 | 1,388 | -23 | -1.6% | 5,200 |
| 2026/01/06 | 1,411 | 1,423 | 1,409 | 1,411 | -2 | -0.1% | 2,700 |
| 2026/01/05 | 1,422 | 1,440 | 1,410 | 1,413 | +8 | +0.6% | 17,000 |
| 2025/12/30 | 1,371 | 1,408 | 1,371 | 1,405 | +25 | +1.8% | 7,900 |
| 2025/12/29 | 1,383 | 1,383 | 1,371 | 1,380 | -3 | -0.2% | 5,100 |
| 2025/12/26 | 1,396 | 1,396 | 1,383 | 1,383 | -13 | -0.9% | 3,200 |
| 2025/12/25 | 1,389 | 1,396 | 1,376 | 1,396 | +16 | +1.2% | 17,900 |
| 2025/12/24 | 1,374 | 1,380 | 1,373 | 1,380 | +5 | +0.4% | 17,600 |
| 2025/12/23 | 1,369 | 1,375 | 1,365 | 1,375 | -6 | -0.4% | 2,800 |
| 2025/12/22 | 1,375 | 1,381 | 1,356 | 1,381 | +6 | +0.4% | 4,200 |
| 2025/12/19 | 1,400 | 1,400 | 1,345 | 1,375 | -16 | -1.2% | 8,600 |
| 2025/12/18 | 1,377 | 1,403 | 1,366 | 1,391 | +25 | +1.8% | 9,600 |
| 2025/12/17 | 1,325 | 1,379 | 1,325 | 1,366 | +47 | +3.6% | 12,400 |
| 2025/12/16 | 1,319 | 1,331 | 1,319 | 1,319 | +1 | +0.1% | 4,600 |
| 2025/12/15 | 1,307 | 1,318 | 1,307 | 1,318 | +5 | +0.4% | 2,700 |
| 2025/12/12 | 1,319 | 1,319 | 1,305 | 1,313 | +2 | +0.2% | 5,700 |
| 2025/12/11 | 1,317 | 1,317 | 1,311 | 1,311 | -6 | -0.5% | 1,100 |
| 2025/12/10 | 1,294 | 1,317 | 1,294 | 1,317 | +23 | +1.8% | 1,900 |
| 2025/12/09 | 1,284 | 1,294 | 1,284 | 1,294 | +12 | +0.9% | 1,200 |
| 2025/12/08 | 1,296 | 1,296 | 1,270 | 1,282 | -22 | -1.7% | 4,200 |
| 2025/12/05 | 1,300 | 1,310 | 1,300 | 1,304 | -5 | -0.4% | 1,800 |
| 2025/12/04 | 1,289 | 1,310 | 1,289 | 1,309 | +10 | +0.8% | 4,400 |
| 2025/12/03 | 1,299 | 1,299 | 1,299 | 1,299 | -8 | -0.6% | 600 |
| 2025/12/02 | 1,315 | 1,315 | 1,286 | 1,307 | -8 | -0.6% | 1,700 |
| 2025/12/01 | 1,320 | 1,320 | 1,306 | 1,315 | -5 | -0.4% | 3,200 |
| 2025/11/28 | 1,301 | 1,320 | 1,301 | 1,320 | +18 | +1.4% | 1,000 |
| 2025/11/27 | 1,288 | 1,318 | 1,288 | 1,302 | +14 | +1.1% | 1,300 |
| 2025/11/26 | 1,289 | 1,290 | 1,284 | 1,288 | -1 | -0.1% | 2,200 |
| 2025/11/25 | 1,287 | 1,289 | 1,283 | 1,289 | +3 | +0.2% | 1,100 |
| 2025/11/21 | 1,280 | 1,286 | 1,280 | 1,286 | +13 | +1% | 1,000 |
| 2025/11/20 | 1,294 | 1,294 | 1,273 | 1,273 | -13 | -1% | 1,300 |
| 2025/11/19 | 1,286 | 1,299 | 1,280 | 1,286 | +6 | +0.5% | 2,700 |
| 2025/11/18 | 1,275 | 1,296 | 1,275 | 1,280 | -12 | -0.9% | 6,300 |
| 2025/11/17 | 1,287 | 1,292 | 1,277 | 1,292 | +5 | +0.4% | 5,300 |
| 2025/11/14 | 1,290 | 1,306 | 1,284 | 1,287 | -33 | -2.5% | 23,200 |
| 2025/11/13 | 1,289 | 1,324 | 1,275 | 1,320 | +47 | +3.7% | 16,300 |
| 2025/11/12 | 1,274 | 1,279 | 1,260 | 1,273 | +5 | +0.4% | 6,600 |
| 2025/11/11 | 1,286 | 1,287 | 1,253 | 1,268 | -16 | -1.2% | 18,600 |
| 2025/11/10 | 1,280 | 1,287 | 1,280 | 1,284 | +10 | +0.8% | 15,400 |
| 2025/11/07 | 1,267 | 1,274 | 1,237 | 1,274 | +5 | +0.4% | 3,300 |
| 2025/11/06 | 1,248 | 1,273 | 1,230 | 1,269 | +44 | +3.6% | 6,700 |
| 2025/11/05 | 1,227 | 1,252 | 1,195 | 1,225 | -2 | -0.2% | 9,700 |
| 2025/11/04 | 1,270 | 1,270 | 1,222 | 1,227 | -43 | -3.4% | 4,600 |
| 2025/10/31 | 1,280 | 1,280 | 1,252 | 1,270 | +14 | +1.1% | 4,100 |
| 2025/10/30 | 1,254 | 1,266 | 1,246 | 1,256 | -3 | -0.2% | 5,400 |
| 2025/10/29 | 1,282 | 1,282 | 1,259 | 1,259 | -23 | -1.8% | 3,300 |
| 2025/10/28 | 1,300 | 1,300 | 1,280 | 1,282 | -18 | -1.4% | 2,700 |
| 2025/10/27 | 1,300 | 1,301 | 1,285 | 1,300 | +3 | +0.2% | 4,400 |
1～
50
件表示中 / 7113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 | 143,900円 | +3.8% | +3.4% | 2.50% | 9.87倍 | 0.49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 |
| ライドオンＥＸ | 102,400円 | -0.1% | +74.1% | 1.46% | 13.86倍 | 1.25倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| オリジナル設 | 151,000円 | +1.1% | -0.8% | 2.32% | 15.94倍 | 1.17倍 |
|
下水道、水質保全の建設コンサル。官民連携ＰＰＰ開拓。システム開発と上下水道コンサル買収 |
| ラストワンマイル | 397,000円 | +21.2% | +60.5% | 0.76% | 9.52倍 | 2.46倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| オーケストラＨＤ | 109,000円 | +17.6% | - | 1.10% | 12.85倍 | 1.84倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
市場注目の銘柄
チャート関連のコラム
