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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,044 | 1,049 | 1,044 | 1,049 | -1 | -0.1% | 300 |
| 2023/01/20 | 1,028 | 1,050 | 1,028 | 1,050 | - | - | 1,500 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,027 | 1,027 | 1,025 | 1,025 | -2 | -0.2% | 1,700 |
| 2023/01/17 | 1,031 | 1,031 | 1,026 | 1,027 | -5 | -0.5% | 700 |
| 2023/01/16 | 1,033 | 1,033 | 1,032 | 1,032 | -9 | -0.9% | 1,400 |
| 2023/01/13 | 1,050 | 1,050 | 1,040 | 1,041 | -10 | -1% | 1,200 |
| 2023/01/12 | 1,058 | 1,058 | 1,042 | 1,051 | -7 | -0.7% | 1,300 |
| 2023/01/11 | 1,051 | 1,058 | 1,050 | 1,058 | -2 | -0.2% | 1,500 |
| 2023/01/10 | 1,055 | 1,067 | 1,025 | 1,060 | +10 | +1% | 3,000 |
| 2023/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 200 |
| 2023/01/05 | 1,055 | 1,059 | 1,050 | 1,050 | -7 | -0.7% | 2,100 |
| 2023/01/04 | 1,061 | 1,062 | 1,048 | 1,057 | +25 | +2.4% | 10,700 |
| 2022/12/30 | 1,037 | 1,040 | 1,024 | 1,032 | +7 | +0.7% | 4,900 |
| 2022/12/29 | 1,016 | 1,025 | 1,015 | 1,025 | +5 | +0.5% | 3,200 |
| 2022/12/28 | 1,004 | 1,021 | 1,004 | 1,020 | +17 | +1.7% | 3,300 |
| 2022/12/27 | 1,002 | 1,003 | 1,000 | 1,003 | +1 | +0.1% | 1,400 |
| 2022/12/26 | 1,004 | 1,004 | 1,002 | 1,002 | -6 | -0.6% | 1,300 |
| 2022/12/23 | 1,017 | 1,017 | 1,008 | 1,008 | -11 | -1.1% | 200 |
| 2022/12/22 | 1,014 | 1,019 | 1,010 | 1,019 | +7 | +0.7% | 2,000 |
| 2022/12/21 | 1,013 | 1,028 | 1,012 | 1,012 | -1 | -0.1% | 900 |
| 2022/12/20 | 1,039 | 1,039 | 1,013 | 1,013 | - | - | 2,800 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 1,014 | 1,018 | 1,014 | 1,018 | -2 | -0.2% | 300 |
| 2022/12/15 | 1,014 | 1,020 | 1,014 | 1,020 | +6 | +0.6% | 500 |
| 2022/12/14 | 1,016 | 1,016 | 1,014 | 1,014 | -3 | -0.3% | 800 |
| 2022/12/13 | 1,020 | 1,020 | 1,011 | 1,017 | +5 | +0.5% | 1,400 |
| 2022/12/12 | 1,018 | 1,018 | 1,012 | 1,012 | -13 | -1.3% | 3,000 |
| 2022/12/09 | 1,011 | 1,025 | 1,001 | 1,025 | +11 | +1.1% | 4,100 |
| 2022/12/08 | 1,018 | 1,018 | 1,001 | 1,014 | -7 | -0.7% | 2,500 |
| 2022/12/07 | 1,016 | 1,026 | 1,016 | 1,021 | +5 | +0.5% | 4,800 |
| 2022/12/06 | 1,009 | 1,016 | 1,009 | 1,016 | +7 | +0.7% | 1,200 |
| 2022/12/05 | 1,008 | 1,009 | 1,008 | 1,009 | +3 | +0.3% | 300 |
| 2022/12/02 | 1,024 | 1,028 | 1,006 | 1,006 | -4 | -0.4% | 2,900 |
| 2022/12/01 | 998 | 1,019 | 998 | 1,010 | +12 | +1.2% | 5,900 |
| 2022/11/30 | 1,006 | 1,006 | 998 | 998 | -12 | -1.2% | 3,800 |
| 2022/11/29 | 992 | 1,010 | 992 | 1,010 | +10 | +1% | 1,300 |
| 2022/11/28 | 999 | 1,000 | 997 | 1,000 | +8 | +0.8% | 900 |
| 2022/11/25 | 995 | 999 | 990 | 992 | -1 | -0.1% | 1,100 |
| 2022/11/24 | 991 | 997 | 991 | 993 | +5 | +0.5% | 500 |
| 2022/11/22 | 987 | 988 | 987 | 988 | - | - | 800 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 700 |
| 2022/11/17 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 700 |
| 2022/11/16 | 990 | 1,000 | 990 | 1,000 | +13 | +1.3% | 1,200 |
| 2022/11/15 | 987 | 987 | 987 | 987 | -5 | -0.5% | 200 |
| 2022/11/14 | 990 | 999 | 983 | 992 | -23 | -2.3% | 6,000 |
| 2022/11/11 | 1,030 | 1,030 | 1,000 | 1,015 | +14 | +1.4% | 2,100 |
| 2022/11/10 | 1,001 | 1,010 | 1,000 | 1,001 | -3 | -0.3% | 3,800 |
| 2022/11/09 | 1,004 | 1,004 | 1,004 | 1,004 | +4 | +0.4% | 200 |
601～
650
件表示中 / 6987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 | 99,300円 | +3.8% | +3.4% | 2.82% | 6.81倍 | 0.35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 |
| 京都ホテル | 63,000円 | +1.5% | -11.2% | 0.48% | 13.57倍 | 4.70倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| ＦＣＨＤ | 113,800円 | +3.2% | +5.7% | 3.95% | 8.71倍 | 0.96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・自治体都市計画など官需に強い |
| マテリアルＧ | 77,400円 | +19.4% | +27.8% | 3.36% | 11.49倍 | 3.58倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
| ソーバル | 93,200円 | +2.5% | +2.3% | 3.54% | 16.67倍 | 1.69倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
市場注目の銘柄
チャート関連のコラム
