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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,206 | 1,230 | 1,203 | 1,204 | -26 | -2.1% | 13,700 |
| 2006/02/09 | 1,240 | 1,260 | 1,230 | 1,230 | -10 | -0.8% | 11,600 |
| 2006/02/08 | 1,239 | 1,260 | 1,230 | 1,240 | -12 | -1% | 20,900 |
| 2006/02/07 | 1,259 | 1,260 | 1,251 | 1,252 | -1 | -0.1% | 15,100 |
| 2006/02/06 | 1,270 | 1,270 | 1,230 | 1,253 | -27 | -2.1% | 22,300 |
| 2006/02/03 | 1,290 | 1,290 | 1,265 | 1,280 | -15 | -1.2% | 10,800 |
| 2006/02/02 | 1,300 | 1,306 | 1,280 | 1,295 | -10 | -0.8% | 14,800 |
| 2006/02/01 | 1,320 | 1,320 | 1,297 | 1,305 | -5 | -0.4% | 12,500 |
| 2006/01/31 | 1,300 | 1,314 | 1,295 | 1,310 | +11 | +0.8% | 17,100 |
| 2006/01/30 | 1,300 | 1,300 | 1,285 | 1,299 | +9 | +0.7% | 14,900 |
| 2006/01/27 | 1,280 | 1,290 | 1,261 | 1,290 | -5 | -0.4% | 20,300 |
| 2006/01/26 | 1,305 | 1,305 | 1,287 | 1,295 | -4 | -0.3% | 15,400 |
| 2006/01/25 | 1,290 | 1,305 | 1,285 | 1,299 | +24 | +1.9% | 24,500 |
| 2006/01/24 | 1,265 | 1,285 | 1,265 | 1,275 | +15 | +1.2% | 24,700 |
| 2006/01/23 | 1,260 | 1,270 | 1,250 | 1,260 | +10 | +0.8% | 54,500 |
| 2006/01/20 | 1,260 | 1,266 | 1,250 | 1,250 | +21 | +1.7% | 9,300 |
| 2006/01/19 | 1,160 | 1,247 | 1,160 | 1,229 | +69 | +5.9% | 19,300 |
| 2006/01/18 | 1,251 | 1,251 | 1,110 | 1,160 | -110 | -8.7% | 59,800 |
| 2006/01/17 | 1,250 | 1,270 | 1,245 | 1,270 | +29 | +2.3% | 27,600 |
| 2006/01/16 | 1,278 | 1,278 | 1,220 | 1,241 | -41 | -3.2% | 43,100 |
| 2006/01/13 | 1,318 | 1,320 | 1,282 | 1,282 | -48 | -3.6% | 26,800 |
| 2006/01/12 | 1,335 | 1,335 | 1,310 | 1,330 | ±0 | ±0% | 24,700 |
| 2006/01/11 | 1,325 | 1,338 | 1,325 | 1,330 | +5 | +0.4% | 12,400 |
| 2006/01/10 | 1,310 | 1,325 | 1,300 | 1,325 | +30 | +2.3% | 20,900 |
| 2006/01/06 | 1,266 | 1,302 | 1,266 | 1,295 | +36 | +2.9% | 24,000 |
| 2006/01/05 | 1,255 | 1,270 | 1,242 | 1,259 | +19 | +1.5% | 26,000 |
| 2006/01/04 | 1,220 | 1,250 | 1,210 | 1,240 | +40 | +3.3% | 30,400 |
| 2005/12/30 | 1,198 | 1,202 | 1,190 | 1,200 | ±0 | ±0% | 7,600 |
| 2005/12/29 | 1,204 | 1,207 | 1,186 | 1,200 | ±0 | ±0% | 15,600 |
| 2005/12/28 | 1,208 | 1,208 | 1,182 | 1,200 | +10 | +0.8% | 9,900 |
| 2005/12/27 | 1,189 | 1,196 | 1,170 | 1,190 | +13 | +1.1% | 13,500 |
| 2005/12/26 | 1,160 | 1,177 | 1,157 | 1,177 | +30 | +2.6% | 25,100 |
| 2005/12/22 | 1,147 | 1,150 | 1,140 | 1,147 | +2 | +0.2% | 14,600 |
| 2005/12/21 | 1,140 | 1,150 | 1,131 | 1,145 | +6 | +0.5% | 10,300 |
| 2005/12/20 | 1,120 | 1,139 | 1,120 | 1,139 | +38 | +3.5% | 16,100 |
| 2005/12/19 | 1,130 | 1,130 | 1,100 | 1,101 | +6 | +0.5% | 9,700 |
| 2005/12/16 | 1,090 | 1,110 | 1,090 | 1,095 | +2 | +0.2% | 14,300 |
| 2005/12/15 | 1,080 | 1,100 | 1,078 | 1,093 | +3 | +0.3% | 18,400 |
| 2005/12/14 | 1,090 | 1,099 | 1,080 | 1,090 | ±0 | ±0% | 24,400 |
| 2005/12/13 | 1,099 | 1,099 | 1,078 | 1,090 | +4 | +0.4% | 12,100 |
| 2005/12/12 | 1,100 | 1,100 | 1,083 | 1,086 | -13 | -1.2% | 13,800 |
| 2005/12/09 | 1,070 | 1,100 | 1,070 | 1,099 | +29 | +2.7% | 6,600 |
| 2005/12/08 | 1,120 | 1,120 | 1,069 | 1,070 | -45 | -4% | 18,900 |
| 2005/12/07 | 1,120 | 1,120 | 1,100 | 1,115 | +15 | +1.4% | 8,200 |
| 2005/12/06 | 1,100 | 1,120 | 1,100 | 1,100 | +10 | +0.9% | 17,400 |
| 2005/12/05 | 1,090 | 1,110 | 1,085 | 1,090 | +10 | +0.9% | 15,600 |
| 2005/12/02 | 1,100 | 1,100 | 1,071 | 1,080 | -20 | -1.8% | 15,500 |
| 2005/12/01 | 1,069 | 1,110 | 1,069 | 1,100 | +30 | +2.8% | 18,600 |
| 2005/11/30 | 1,080 | 1,083 | 1,065 | 1,070 | ±0 | ±0% | 41,800 |
| 2005/11/29 | 1,078 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 12,800 |
4601～
4650
件表示中 / 6839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 | 89,700円 | -15.3% | -38.7% | 3.12% | 7.52倍 | 0.32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 |
| フロンティアＩ | 150,900円 | +6.8% | +4.2% | 2.58% | 8.06倍 | 0.82倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ＰＣＮＥＴ | 129,100円 | +12.7% | +15.6% | 3.64% | 14.22倍 | 2.22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 |
| ホウライ | - | +5.8% | -10.2% | - | - | - |
|
不動産業から出発。ビル賃貸、生損保代理店、那須地区での観光、ゴルフ場、乳業等に多面展開 |
| ＡＶｉＣ | 112,200円 | +30.1% | +51.5% | 0.00% | 15.23倍 | 4.41倍 |
|
中堅企業・スタートアップが対象のネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み |
市場注目の銘柄
チャート関連のコラム
