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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,910 | 3,940 | 3,860 | 3,905 | +60 | +1.6% | 10,000 |
| 2021/10/29 | 3,890 | 3,900 | 3,775 | 3,845 | +15 | +0.4% | 8,500 |
| 2021/10/28 | 3,930 | 3,930 | 3,775 | 3,830 | -100 | -2.5% | 10,000 |
| 2021/10/27 | 3,810 | 4,020 | 3,800 | 3,930 | +95 | +2.5% | 24,800 |
| 2021/10/26 | 3,725 | 3,840 | 3,725 | 3,835 | +120 | +3.2% | 9,000 |
| 2021/10/25 | 3,735 | 3,750 | 3,660 | 3,715 | -85 | -2.2% | 17,700 |
| 2021/10/22 | 3,950 | 3,960 | 3,790 | 3,800 | -290 | -7.1% | 67,700 |
| 2021/10/21 | 4,235 | 4,285 | 4,070 | 4,090 | -215 | -5% | 25,000 |
| 2021/10/20 | 4,330 | 4,390 | 4,305 | 4,305 | -70 | -1.6% | 8,100 |
| 2021/10/19 | 4,405 | 4,415 | 4,315 | 4,375 | -30 | -0.7% | 5,900 |
| 2021/10/18 | 4,515 | 4,515 | 4,405 | 4,405 | -40 | -0.9% | 5,900 |
| 2021/10/15 | 4,395 | 4,460 | 4,375 | 4,445 | +55 | +1.3% | 5,300 |
| 2021/10/14 | 4,415 | 4,490 | 4,390 | 4,390 | -20 | -0.5% | 6,100 |
| 2021/10/13 | 4,515 | 4,520 | 4,405 | 4,410 | -115 | -2.5% | 7,000 |
| 2021/10/12 | 4,675 | 4,675 | 4,525 | 4,525 | -150 | -3.2% | 6,500 |
| 2021/10/11 | 4,590 | 4,700 | 4,505 | 4,675 | +70 | +1.5% | 8,400 |
| 2021/10/08 | 4,550 | 4,620 | 4,550 | 4,605 | +125 | +2.8% | 8,000 |
| 2021/10/07 | 4,420 | 4,575 | 4,385 | 4,480 | +120 | +2.8% | 14,300 |
| 2021/10/06 | 4,675 | 4,720 | 4,360 | 4,360 | -315 | -6.7% | 32,800 |
| 2021/10/05 | 4,855 | 4,900 | 4,530 | 4,675 | -320 | -6.4% | 42,700 |
| 2021/10/04 | 5,270 | 5,450 | 4,980 | 4,995 | -25 | -0.5% | 71,300 |
| 2021/10/01 | 5,060 | 5,080 | 4,890 | 5,020 | -50 | -1% | 15,600 |
| 2021/09/30 | 5,280 | 5,290 | 5,050 | 5,070 | -10 | -0.2% | 33,200 |
| 2021/09/29 | 4,805 | 5,140 | 4,765 | 5,080 | +220 | +4.5% | 23,300 |
| 2021/09/28 | 4,995 | 5,010 | 4,695 | 4,860 | -210 | -4.1% | 32,200 |
| 2021/09/27 | 5,170 | 5,260 | 4,995 | 5,070 | -110 | -2.1% | 16,400 |
| 2021/09/24 | 5,380 | 5,400 | 5,160 | 5,180 | +50 | +1% | 24,000 |
| 2021/09/22 | 4,925 | 5,200 | 4,895 | 5,130 | +270 | +5.6% | 35,900 |
| 2021/09/21 | 4,830 | 4,960 | 4,820 | 4,860 | -240 | -4.7% | 15,600 |
| 2021/09/17 | 4,850 | 5,120 | 4,850 | 5,100 | +255 | +5.3% | 11,700 |
| 2021/09/16 | 4,950 | 4,950 | 4,790 | 4,845 | -110 | -2.2% | 10,900 |
| 2021/09/15 | 5,050 | 5,050 | 4,900 | 4,955 | -105 | -2.1% | 7,500 |
| 2021/09/14 | 5,140 | 5,140 | 4,985 | 5,060 | -50 | -1% | 10,300 |
| 2021/09/13 | 5,240 | 5,280 | 5,010 | 5,110 | -40 | -0.8% | 15,900 |
| 2021/09/10 | 4,900 | 5,170 | 4,885 | 5,150 | +355 | +7.4% | 37,900 |
| 2021/09/09 | 4,800 | 4,830 | 4,720 | 4,795 | -55 | -1.1% | 10,400 |
| 2021/09/08 | 4,795 | 4,870 | 4,765 | 4,850 | +50 | +1% | 9,800 |
| 2021/09/07 | 4,890 | 4,890 | 4,775 | 4,800 | -90 | -1.8% | 13,800 |
| 2021/09/06 | 5,100 | 5,100 | 4,835 | 4,890 | -110 | -2.2% | 19,900 |
| 2021/09/03 | 4,905 | 5,250 | 4,780 | 5,000 | +25 | +0.5% | 47,100 |
| 2021/09/02 | 5,100 | 5,100 | 4,905 | 4,975 | -125 | -2.5% | 20,400 |
| 2021/09/01 | 5,170 | 5,240 | 5,030 | 5,100 | -220 | -4.1% | 23,300 |
| 2021/08/31 | 5,150 | 5,430 | 5,150 | 5,320 | +170 | +3.3% | 24,800 |
| 2021/08/30 | 5,400 | 5,400 | 5,090 | 5,150 | -210 | -3.9% | 54,200 |
| 2021/08/27 | 5,020 | 5,650 | 5,020 | 5,360 | +410 | +8.3% | 192,800 |
| 2021/08/26 | 4,650 | 4,970 | 4,650 | 4,950 | +300 | +6.5% | 18,500 |
| 2021/08/25 | 4,495 | 4,750 | 4,495 | 4,650 | +140 | +3.1% | 7,500 |
| 2021/08/24 | 4,410 | 4,540 | 4,410 | 4,510 | +140 | +3.2% | 8,100 |
| 2021/08/23 | 4,280 | 4,415 | 4,205 | 4,370 | +155 | +3.7% | 8,100 |
| 2021/08/20 | 4,370 | 4,370 | 4,170 | 4,215 | -105 | -2.4% | 8,200 |
751～
800
件表示中 / 899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 | 123,900円 | +17.0% | - | 0.00% | 361.22倍 | 1.57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 |
| アイビスＨＤ | - | +29.4% | +142.9% | - | - | - |
|
- |
| アクアライン | 31,300円 | -18.6% | - | 0.00% | 9.96倍 | -144.24倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| 琉球アスティ | - | +24.7% | - | - | - | - |
|
- |
| ＦＬＮ | 135,000円 | +13.5% | - | 0.00% | 29.06倍 | 4.76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 |
市場注目の銘柄
チャート関連のコラム
