ベビーカレンダーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,843 | 1,843 | 1,726 | 1,790 | -52 | -2.8% | 8,200 |
| 2025/08/18 | 1,800 | 1,860 | 1,790 | 1,842 | +93 | +5.3% | 26,600 |
| 2025/08/15 | 1,700 | 1,840 | 1,623 | 1,749 | -191 | -9.8% | 63,300 |
| 2025/08/14 | 1,871 | 1,980 | 1,871 | 1,940 | +72 | +3.9% | 25,700 |
| 2025/08/13 | 1,809 | 1,873 | 1,795 | 1,868 | +99 | +5.6% | 6,800 |
| 2025/08/12 | 1,730 | 1,840 | 1,725 | 1,769 | +44 | +2.6% | 16,300 |
| 2025/08/08 | 1,735 | 1,735 | 1,725 | 1,725 | -10 | -0.6% | 800 |
| 2025/08/07 | 1,678 | 1,735 | 1,678 | 1,735 | +58 | +3.5% | 4,600 |
| 2025/08/06 | 1,720 | 1,720 | 1,672 | 1,677 | -69 | -4% | 7,200 |
| 2025/08/05 | 1,835 | 1,843 | 1,673 | 1,746 | -49 | -2.7% | 25,000 |
| 2025/08/04 | 1,554 | 1,924 | 1,554 | 1,795 | +243 | +15.7% | 69,500 |
| 2025/08/01 | 1,533 | 1,554 | 1,533 | 1,552 | +12 | +0.8% | 1,500 |
| 2025/07/31 | 1,566 | 1,566 | 1,540 | 1,540 | +14 | +0.9% | 2,200 |
| 2025/07/30 | 1,539 | 1,548 | 1,525 | 1,526 | -28 | -1.8% | 1,200 |
| 2025/07/29 | 1,534 | 1,568 | 1,526 | 1,554 | +34 | +2.2% | 4,200 |
| 2025/07/28 | 1,528 | 1,548 | 1,517 | 1,520 | -5 | -0.3% | 4,700 |
| 2025/07/25 | 1,502 | 1,525 | 1,502 | 1,525 | +25 | +1.7% | 1,200 |
| 2025/07/24 | 1,502 | 1,510 | 1,500 | 1,500 | -22 | -1.4% | 1,100 |
| 2025/07/23 | 1,495 | 1,530 | 1,495 | 1,522 | +30 | +2% | 2,600 |
| 2025/07/22 | 1,486 | 1,496 | 1,475 | 1,492 | +19 | +1.3% | 1,200 |
| 2025/07/18 | 1,480 | 1,483 | 1,473 | 1,473 | -27 | -1.8% | 800 |
| 2025/07/17 | 1,483 | 1,500 | 1,483 | 1,500 | +12 | +0.8% | 400 |
| 2025/07/16 | 1,482 | 1,505 | 1,482 | 1,488 | +7 | +0.5% | 2,000 |
| 2025/07/15 | 1,461 | 1,481 | 1,441 | 1,481 | +5 | +0.3% | 2,700 |
| 2025/07/14 | 1,455 | 1,481 | 1,455 | 1,476 | +31 | +2.1% | 900 |
| 2025/07/11 | 1,460 | 1,480 | 1,444 | 1,445 | -15 | -1% | 1,600 |
| 2025/07/10 | 1,442 | 1,460 | 1,442 | 1,460 | +18 | +1.2% | 600 |
| 2025/07/09 | 1,455 | 1,456 | 1,442 | 1,442 | -13 | -0.9% | 500 |
| 2025/07/08 | 1,455 | 1,455 | 1,455 | 1,455 | +25 | +1.7% | 200 |
| 2025/07/07 | 1,424 | 1,430 | 1,424 | 1,430 | +6 | +0.4% | 400 |
| 2025/07/04 | 1,421 | 1,424 | 1,421 | 1,424 | +7 | +0.5% | 300 |
| 2025/07/03 | 1,435 | 1,435 | 1,417 | 1,417 | -22 | -1.5% | 900 |
| 2025/07/02 | 1,465 | 1,465 | 1,435 | 1,439 | -38 | -2.6% | 1,000 |
| 2025/07/01 | 1,483 | 1,483 | 1,475 | 1,477 | +6 | +0.4% | 1,500 |
| 2025/06/30 | 1,430 | 1,476 | 1,430 | 1,471 | +51 | +3.6% | 3,500 |
| 2025/06/27 | 1,445 | 1,445 | 1,420 | 1,420 | -50 | -3.4% | 300 |
| 2025/06/26 | 1,460 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 1,000 |
| 2025/06/25 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 100 |
| 2025/06/24 | 1,461 | 1,461 | 1,450 | 1,450 | -5 | -0.3% | 600 |
| 2025/06/23 | 1,460 | 1,460 | 1,455 | 1,455 | -12 | -0.8% | 300 |
| 2025/06/20 | 1,470 | 1,480 | 1,467 | 1,467 | -23 | -1.5% | 1,200 |
| 2025/06/19 | 1,487 | 1,490 | 1,470 | 1,490 | +3 | +0.2% | 1,400 |
| 2025/06/18 | 1,495 | 1,495 | 1,487 | 1,487 | +13 | +0.9% | 600 |
| 2025/06/17 | 1,450 | 1,484 | 1,450 | 1,474 | +25 | +1.7% | 1,500 |
| 2025/06/16 | 1,470 | 1,470 | 1,431 | 1,449 | -21 | -1.4% | 2,200 |
| 2025/06/13 | 1,495 | 1,495 | 1,470 | 1,470 | -25 | -1.7% | 3,100 |
| 2025/06/12 | 1,526 | 1,526 | 1,495 | 1,495 | -21 | -1.4% | 900 |
| 2025/06/11 | 1,510 | 1,516 | 1,500 | 1,516 | +6 | +0.4% | 2,400 |
| 2025/06/10 | 1,502 | 1,510 | 1,498 | 1,510 | -1 | -0.1% | 5,800 |
| 2025/06/09 | 1,511 | 1,550 | 1,506 | 1,511 | +6 | +0.4% | 2,400 |
1～
50
件表示中 / 1078件
類似銘柄と比較する
現在ご覧いただいている「ベビーカレン」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 |
|---|---|---|---|---|---|---|---|---|
| ベビーカレン | 179,000円 | +21.8% | +59.6% | 0.00% | 33.22倍 | 2.09倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| キャスター | 86,300円 | +4.0% | - | 0.00% | - | 2.05倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| Ｇモンスター | 52,500円 | +30.5% | -18.4% | 1.90% | 27.42倍 | 1.15倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| ブランディン | 100,900円 | +4.4% | +9.2% | 0.99% | 18.93倍 | 1.34倍 |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
| リグア | 106,000円 | +16.4% | - | 0.00% | 63.36倍 | 4.96倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムの販売、保守も。金融事業も展開 |
市場注目の銘柄
チャート関連のコラム
