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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/06 | 1,531 | 1,545 | 1,500 | 1,505 | -26 | -1.7% | 4,100 |
| 2025/06/05 | 1,535 | 1,563 | 1,527 | 1,531 | -23 | -1.5% | 3,400 |
| 2025/06/04 | 1,542 | 1,699 | 1,515 | 1,554 | +10 | +0.6% | 31,300 |
| 2025/06/03 | 1,545 | 1,545 | 1,513 | 1,544 | -14 | -0.9% | 5,100 |
| 2025/06/02 | 1,560 | 1,560 | 1,540 | 1,558 | ±0 | ±0% | 2,300 |
| 2025/05/30 | 1,543 | 1,563 | 1,532 | 1,558 | -1 | -0.1% | 3,500 |
| 2025/05/29 | 1,540 | 1,563 | 1,538 | 1,559 | +21 | +1.4% | 3,700 |
| 2025/05/28 | 1,551 | 1,562 | 1,529 | 1,538 | -13 | -0.8% | 3,600 |
| 2025/05/27 | 1,507 | 1,587 | 1,507 | 1,551 | +39 | +2.6% | 5,300 |
| 2025/05/26 | 1,518 | 1,561 | 1,506 | 1,512 | +12 | +0.8% | 6,000 |
| 2025/05/23 | 1,550 | 1,550 | 1,500 | 1,500 | -61 | -3.9% | 8,900 |
| 2025/05/22 | 1,607 | 1,607 | 1,553 | 1,561 | -55 | -3.4% | 9,700 |
| 2025/05/21 | 1,562 | 1,632 | 1,548 | 1,616 | +5 | +0.3% | 16,100 |
| 2025/05/20 | 1,680 | 1,689 | 1,545 | 1,611 | -86 | -5.1% | 31,500 |
| 2025/05/19 | 1,550 | 1,946 | 1,464 | 1,697 | +150 | +9.7% | 184,000 |
| 2025/05/16 | 1,483 | 1,549 | 1,420 | 1,547 | +274 | +21.5% | 132,300 |
| 2025/05/15 | 1,260 | 1,298 | 1,256 | 1,273 | +13 | +1% | 5,300 |
| 2025/05/14 | 1,263 | 1,281 | 1,256 | 1,260 | +5 | +0.4% | 4,000 |
| 2025/05/13 | 1,266 | 1,310 | 1,255 | 1,255 | +19 | +1.5% | 14,100 |
| 2025/05/12 | 1,262 | 1,271 | 1,236 | 1,236 | -26 | -2.1% | 7,300 |
| 2025/05/09 | 1,269 | 1,289 | 1,254 | 1,262 | -37 | -2.8% | 10,200 |
| 2025/05/08 | 1,367 | 1,367 | 1,259 | 1,299 | -52 | -3.8% | 42,800 |
| 2025/05/07 | 1,331 | 1,445 | 1,310 | 1,351 | -25 | -1.8% | 52,800 |
| 2025/05/02 | 1,800 | 1,800 | 1,376 | 1,376 | -367 | -21.1% | 275,600 |
| 2025/05/01 | 1,543 | 1,743 | 1,318 | 1,743 | +300 | +20.8% | 291,500 |
| 2025/04/30 | 1,143 | 1,443 | 1,143 | 1,443 | +300 | +26.2% | 92,600 |
| 2025/04/28 | 1,143 | 1,143 | 1,143 | 1,143 | ±0 | ±0% | 100 |
| 2025/04/25 | 1,153 | 1,153 | 1,143 | 1,143 | - | - | 200 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,139 | 1,183 | 1,139 | 1,183 | - | - | 400 |
1～
50
件表示中 / 1048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 | 142,400円 | +21.8% | +59.6% | 0.00% | 26.42倍 | 1.80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 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
| ＡＬＰＨＡ | 152,600円 | +1.2% | +82.7% | 3.28% | 6.63倍 | 0.92倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| ＦＬＮ | 156,800円 | +13.5% | - | 0.00% | 17.28倍 | 6.07倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| キャリアバンク | 132,000円 | -26.4% | -36.9% | 1.06% | 10.92倍 | 1.05倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
市場注目の銘柄
チャート関連のコラム
