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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 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 |
| 2025/07/07 | 990 | 990 | 990 | 990 | -8 | -0.8% | 300 |
| 2025/07/04 | 993 | 998 | 992 | 998 | +7 | +0.7% | 800 |
| 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 |
101～
150
件表示中 / 7122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 | 141,100円 | +3.8% | +3.4% | 2.55% | 9.68倍 | 0.48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 |
| ＰＣＮＥＴ | 204,000円 | +23.5% | +29.2% | 2.55% | 15.83倍 | 3.00倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ＧＥＮＯＶＡ | 61,400円 | +13.3% | -76.1% | 4.89% | 25.52倍 | 1.77倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| エスユーエス | 119,700円 | +12.6% | +11.0% | 4.18% | 10.78倍 | 2.53倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ＡＲＭ | 66,300円 | +16.0% | +11.4% | 2.56% | 13.35倍 | 2.57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）が祖業 |
市場注目の銘柄
チャート関連のコラム
