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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 914 | 916 | 908 | 908 | +2 | +0.2% | 7,800 |
| 2024/05/30 | 919 | 919 | 898 | 906 | -14 | -1.5% | 17,900 |
| 2024/05/29 | 927 | 928 | 920 | 920 | -7 | -0.8% | 6,600 |
| 2024/05/28 | 930 | 938 | 926 | 927 | +2 | +0.2% | 8,300 |
| 2024/05/27 | 923 | 928 | 920 | 925 | +2 | +0.2% | 4,500 |
| 2024/05/24 | 940 | 940 | 923 | 923 | -20 | -2.1% | 12,100 |
| 2024/05/23 | 945 | 946 | 943 | 943 | -2 | -0.2% | 3,000 |
| 2024/05/22 | 952 | 952 | 945 | 945 | -3 | -0.3% | 4,700 |
| 2024/05/21 | 949 | 954 | 945 | 948 | +5 | +0.5% | 9,700 |
| 2024/05/20 | 955 | 955 | 938 | 943 | -12 | -1.3% | 30,200 |
| 2024/05/17 | 965 | 965 | 945 | 955 | +5 | +0.5% | 33,200 |
| 2024/05/16 | 1,050 | 1,055 | 941 | 950 | -154 | -13.9% | 56,800 |
| 2024/05/15 | 1,104 | 1,110 | 1,104 | 1,104 | +1 | +0.1% | 1,300 |
| 2024/05/14 | 1,103 | 1,115 | 1,101 | 1,103 | +1 | +0.1% | 2,700 |
| 2024/05/13 | 1,106 | 1,113 | 1,102 | 1,102 | -4 | -0.4% | 1,000 |
| 2024/05/10 | 1,110 | 1,110 | 1,106 | 1,106 | ±0 | ±0% | 1,400 |
| 2024/05/09 | 1,104 | 1,111 | 1,104 | 1,106 | +2 | +0.2% | 500 |
| 2024/05/08 | 1,103 | 1,111 | 1,102 | 1,104 | +1 | +0.1% | 8,300 |
| 2024/05/07 | 1,102 | 1,111 | 1,102 | 1,103 | +1 | +0.1% | 4,000 |
| 2024/05/02 | 1,105 | 1,112 | 1,102 | 1,102 | -4 | -0.4% | 1,900 |
| 2024/05/01 | 1,102 | 1,110 | 1,102 | 1,106 | -4 | -0.4% | 1,700 |
| 2024/04/30 | 1,139 | 1,139 | 1,110 | 1,110 | +1 | +0.1% | 5,500 |
| 2024/04/26 | 1,107 | 1,118 | 1,107 | 1,109 | +2 | +0.2% | 1,300 |
| 2024/04/25 | 1,110 | 1,110 | 1,107 | 1,107 | -3 | -0.3% | 2,600 |
| 2024/04/24 | 1,107 | 1,117 | 1,098 | 1,110 | +13 | +1.2% | 1,000 |
| 2024/04/23 | 1,095 | 1,109 | 1,095 | 1,097 | +5 | +0.5% | 700 |
| 2024/04/22 | 1,090 | 1,096 | 1,090 | 1,092 | +6 | +0.6% | 1,900 |
| 2024/04/19 | 1,106 | 1,106 | 1,086 | 1,086 | -22 | -2% | 1,700 |
| 2024/04/18 | 1,102 | 1,108 | 1,101 | 1,108 | +1 | +0.1% | 2,600 |
| 2024/04/17 | 1,115 | 1,115 | 1,101 | 1,107 | -8 | -0.7% | 2,800 |
| 2024/04/16 | 1,125 | 1,125 | 1,115 | 1,115 | -14 | -1.2% | 4,500 |
| 2024/04/15 | 1,127 | 1,136 | 1,127 | 1,129 | -2 | -0.2% | 4,100 |
| 2024/04/12 | 1,132 | 1,142 | 1,131 | 1,131 | -2 | -0.2% | 1,900 |
| 2024/04/11 | 1,135 | 1,140 | 1,126 | 1,133 | -3 | -0.3% | 8,100 |
| 2024/04/10 | 1,135 | 1,136 | 1,133 | 1,136 | +2 | +0.2% | 1,400 |
| 2024/04/09 | 1,132 | 1,140 | 1,132 | 1,134 | +3 | +0.3% | 700 |
| 2024/04/08 | 1,130 | 1,145 | 1,129 | 1,131 | ±0 | ±0% | 3,200 |
| 2024/04/05 | 1,133 | 1,135 | 1,131 | 1,131 | -2 | -0.2% | 1,100 |
| 2024/04/04 | 1,134 | 1,145 | 1,133 | 1,133 | ±0 | ±0% | 2,400 |
| 2024/04/03 | 1,131 | 1,146 | 1,131 | 1,133 | -3 | -0.3% | 900 |
| 2024/04/02 | 1,140 | 1,148 | 1,136 | 1,136 | -4 | -0.4% | 900 |
| 2024/04/01 | 1,149 | 1,150 | 1,137 | 1,140 | +3 | +0.3% | 4,400 |
| 2024/03/29 | 1,148 | 1,149 | 1,130 | 1,137 | -15 | -1.3% | 1,900 |
| 2024/03/28 | 1,150 | 1,155 | 1,143 | 1,152 | -8 | -0.7% | 1,600 |
| 2024/03/27 | 1,160 | 1,160 | 1,150 | 1,160 | +7 | +0.6% | 2,400 |
| 2024/03/26 | 1,147 | 1,159 | 1,145 | 1,153 | +6 | +0.5% | 3,900 |
| 2024/03/25 | 1,151 | 1,155 | 1,138 | 1,147 | -8 | -0.7% | 2,800 |
| 2024/03/22 | 1,158 | 1,159 | 1,145 | 1,155 | -5 | -0.4% | 3,800 |
| 2024/03/21 | 1,117 | 1,160 | 1,117 | 1,160 | +47 | +4.2% | 3,600 |
| 2024/03/19 | 1,110 | 1,120 | 1,110 | 1,113 | +3 | +0.3% | 1,200 |
1～
50
件表示中 / 6720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 | 90,800円 | -15.3% | -38.7% | 3.08% | 7.61倍 | 0.33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 |
| 表示灯 | 149,500円 | +3.1% | +5.0% | 4.01% | 12.56倍 | 0.95倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| アズパートナ | 197,400円 | +4.0% | +42.1% | 2.32% | 8.74倍 | 2.95倍 |
|
- |
| ＩＮＣ | 70,000円 | +7.0% | - | 0.00% | 1750.00倍 | 2.52倍 |
|
出版社やテレビ局、事業会社のＷｅｂメディア支援が柱。ブランド支援や飲食事業も展開 |
| ＡＳＮＯＶＡ | 56,000円 | +11.1% | +24.1% | 0.36% | 31.66倍 | 2.30倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
市場注目の銘柄
チャート関連のコラム
