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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 995 | 996 | 989 | 991 | -3 | -0.3% | 1,300 |
| 2025/07/02 | 990 | 999 | 984 | 994 | ±0 | ±0% | 1,300 |
| 2025/07/01 | 1,018 | 1,018 | 994 | 994 | -24 | -2.4% | 1,200 |
| 2025/06/30 | 1,060 | 1,065 | 997 | 1,018 | +18 | +1.8% | 18,800 |
| 2025/06/27 | 989 | 1,000 | 989 | 1,000 | +12 | +1.2% | 1,800 |
| 2025/06/26 | 987 | 998 | 987 | 988 | +2 | +0.2% | 4,700 |
| 2025/06/25 | 985 | 989 | 982 | 986 | - | - | 4,300 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 985 | 985 | 984 | 985 | ±0 | ±0% | 1,100 |
| 2025/06/20 | 981 | 985 | 980 | 985 | +5 | +0.5% | 700 |
| 2025/06/19 | 984 | 984 | 979 | 980 | +4 | +0.4% | 600 |
| 2025/06/18 | 982 | 986 | 972 | 976 | -5 | -0.5% | 4,400 |
| 2025/06/17 | 982 | 984 | 981 | 981 | +1 | +0.1% | 1,100 |
| 2025/06/16 | 986 | 986 | 980 | 980 | -1 | -0.1% | 1,000 |
| 2025/06/13 | 982 | 982 | 981 | 981 | ±0 | ±0% | 500 |
| 2025/06/12 | 986 | 986 | 981 | 981 | -5 | -0.5% | 1,600 |
| 2025/06/11 | 990 | 990 | 985 | 986 | ±0 | ±0% | 1,900 |
| 2025/06/10 | 984 | 988 | 984 | 986 | +2 | +0.2% | 1,200 |
| 2025/06/09 | 987 | 989 | 984 | 984 | +3 | +0.3% | 1,800 |
| 2025/06/06 | 981 | 990 | 981 | 981 | -7 | -0.7% | 1,600 |
| 2025/06/05 | 988 | 988 | 986 | 988 | -2 | -0.2% | 700 |
| 2025/06/04 | 991 | 995 | 984 | 990 | +2 | +0.2% | 1,700 |
| 2025/06/03 | 988 | 988 | 977 | 988 | +11 | +1.1% | 1,300 |
| 2025/06/02 | 989 | 989 | 972 | 977 | -10 | -1% | 8,100 |
| 2025/05/30 | 986 | 992 | 986 | 987 | -6 | -0.6% | 1,700 |
| 2025/05/29 | 986 | 995 | 986 | 993 | +11 | +1.1% | 2,000 |
| 2025/05/28 | 980 | 985 | 980 | 982 | +2 | +0.2% | 1,700 |
| 2025/05/27 | 973 | 983 | 973 | 980 | +6 | +0.6% | 1,200 |
| 2025/05/26 | 980 | 986 | 967 | 974 | -6 | -0.6% | 6,400 |
| 2025/05/23 | 990 | 991 | 980 | 980 | -4 | -0.4% | 1,400 |
| 2025/05/22 | 978 | 984 | 978 | 984 | +1 | +0.1% | 600 |
| 2025/05/21 | 979 | 986 | 977 | 983 | -11 | -1.1% | 3,500 |
| 2025/05/20 | 997 | 997 | 987 | 994 | +7 | +0.7% | 5,700 |
| 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 |
51～
100
件表示中 / 7037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 | 125,500円 | +3.8% | +3.4% | 2.23% | 8.61倍 | 0.44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 |
| ブリーチ | 38,200円 | +0.2% | +1.6% | 0.00% | 31.62倍 | 1.03倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| Ｓｃｈｏｏ | 78,500円 | +17.9% | +171.3% | 0.00% | 67.97倍 | 5.16倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ステムセル研 | 94,400円 | +12.0% | +5.1% | 0.00% | 29.70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 |
| ＡＲＭ | 59,000円 | +16.0% | +11.4% | 2.88% | 11.88倍 | 2.37倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
市場注目の銘柄
チャート関連のコラム
