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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,630 | 1,664 | 1,608 | 1,639 | +16 | +1% | 11,000 |
| 2024/02/22 | 1,614 | 1,637 | 1,611 | 1,623 | +12 | +0.7% | 6,100 |
| 2024/02/21 | 1,614 | 1,629 | 1,598 | 1,611 | -11 | -0.7% | 2,800 |
| 2024/02/20 | 1,593 | 1,643 | 1,593 | 1,622 | +27 | +1.7% | 8,700 |
| 2024/02/19 | 1,594 | 1,647 | 1,580 | 1,595 | -16 | -1% | 3,500 |
| 2024/02/16 | 1,574 | 1,643 | 1,574 | 1,611 | +37 | +2.4% | 14,500 |
| 2024/02/15 | 1,585 | 1,611 | 1,546 | 1,574 | +99 | +6.7% | 25,800 |
| 2024/02/14 | 1,489 | 1,500 | 1,475 | 1,475 | -14 | -0.9% | 8,100 |
| 2024/02/13 | 1,501 | 1,511 | 1,482 | 1,489 | -12 | -0.8% | 16,100 |
| 2024/02/09 | 1,559 | 1,574 | 1,500 | 1,501 | -35 | -2.3% | 14,500 |
| 2024/02/08 | 1,567 | 1,611 | 1,534 | 1,536 | -25 | -1.6% | 22,200 |
| 2024/02/07 | 1,690 | 1,795 | 1,536 | 1,561 | -169 | -9.8% | 192,300 |
| 2024/02/06 | 1,788 | 1,849 | 1,702 | 1,730 | -67 | -3.7% | 267,300 |
| 2024/02/05 | 1,501 | 1,797 | 1,501 | 1,797 | +300 | +20% | 434,000 |
| 2024/02/02 | 1,484 | 1,500 | 1,475 | 1,497 | +17 | +1.1% | 2,700 |
| 2024/02/01 | 1,507 | 1,515 | 1,480 | 1,480 | -26 | -1.7% | 4,200 |
| 2024/01/31 | 1,547 | 1,586 | 1,501 | 1,506 | -40 | -2.6% | 4,800 |
| 2024/01/30 | 1,551 | 1,555 | 1,546 | 1,546 | -5 | -0.3% | 2,800 |
| 2024/01/29 | 1,571 | 1,571 | 1,551 | 1,551 | +6 | +0.4% | 2,900 |
| 2024/01/26 | 1,560 | 1,569 | 1,545 | 1,545 | -15 | -1% | 4,200 |
| 2024/01/25 | 1,563 | 1,579 | 1,533 | 1,560 | -18 | -1.1% | 7,500 |
| 2024/01/24 | 1,601 | 1,628 | 1,541 | 1,578 | -18 | -1.1% | 11,700 |
| 2024/01/23 | 1,644 | 1,644 | 1,587 | 1,596 | -40 | -2.4% | 11,200 |
| 2024/01/22 | 1,612 | 1,670 | 1,610 | 1,636 | +34 | +2.1% | 8,400 |
| 2024/01/19 | 1,623 | 1,625 | 1,601 | 1,602 | -20 | -1.2% | 12,600 |
| 2024/01/18 | 1,674 | 1,698 | 1,605 | 1,622 | -59 | -3.5% | 25,700 |
| 2024/01/17 | 1,733 | 1,777 | 1,675 | 1,681 | -72 | -4.1% | 22,900 |
| 2024/01/16 | 1,762 | 1,850 | 1,727 | 1,753 | -39 | -2.2% | 55,000 |
| 2024/01/15 | 1,849 | 1,920 | 1,790 | 1,792 | -121 | -6.3% | 113,800 |
| 2024/01/12 | 1,626 | 2,066 | 1,615 | 1,913 | +247 | +14.8% | 1,751,600 |
| 2024/01/11 | 1,636 | 1,840 | 1,626 | 1,666 | -17 | -1% | 192,100 |
| 2024/01/10 | 1,680 | 2,025 | 1,613 | 1,683 | -32 | -1.9% | 1,363,500 |
| 2024/01/09 | 2,011 | 2,059 | 1,664 | 1,715 | -216 | -11.2% | 610,800 |
| 2024/01/05 | 1,548 | 1,931 | 1,548 | 1,931 | +400 | +26.1% | 1,054,200 |
| 2024/01/04 | 1,520 | 1,590 | 1,470 | 1,531 | +16 | +1.1% | 6,700 |
| 2023/12/29 | 1,520 | 1,520 | 1,485 | 1,515 | -6 | -0.4% | 3,300 |
| 2023/12/28 | 1,473 | 1,560 | 1,470 | 1,521 | +67 | +4.6% | 8,200 |
| 2023/12/27 | 1,415 | 1,485 | 1,368 | 1,454 | -21 | -1.4% | 20,100 |
| 2023/12/26 | 1,510 | 1,536 | 1,417 | 1,475 | +25 | +1.7% | 9,900 |
| 2023/12/25 | 1,338 | 1,638 | 1,335 | 1,450 | +100 | +7.4% | 75,800 |
| 2023/12/22 | 1,356 | 1,357 | 1,350 | 1,350 | -6 | -0.4% | 900 |
| 2023/12/21 | 1,356 | 1,361 | 1,356 | 1,356 | -1 | -0.1% | 4,000 |
| 2023/12/20 | 1,370 | 1,378 | 1,357 | 1,357 | -13 | -0.9% | 700 |
| 2023/12/19 | 1,376 | 1,376 | 1,357 | 1,370 | -6 | -0.4% | 1,600 |
| 2023/12/18 | 1,400 | 1,415 | 1,376 | 1,376 | -29 | -2.1% | 2,700 |
| 2023/12/15 | 1,416 | 1,416 | 1,405 | 1,405 | -1 | -0.1% | 5,300 |
| 2023/12/14 | 1,415 | 1,471 | 1,406 | 1,406 | -69 | -4.7% | 9,800 |
| 2023/12/13 | 1,490 | 1,490 | 1,475 | 1,475 | -25 | -1.7% | 2,000 |
| 2023/12/12 | 1,481 | 1,559 | 1,481 | 1,500 | +10 | +0.7% | 6,900 |
| 2023/12/11 | 1,500 | 1,504 | 1,490 | 1,490 | -10 | -0.7% | 1,200 |
51～
100
件表示中 / 765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 | 140,900円 | +17.0% | - | 0.00% | 410.79倍 | 1.75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 |
| キャリアバンク | 145,000円 | -5.0% | -3.7% | 0.97% | 7.50倍 | 1.24倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社が販売業務や給与計算で東京進出 |
| ＡｐｐＢａｎｋ | 11,400円 | +22.5% | - | 0.00% | - | 69.51倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| ビジネスコー | 118,300円 | - | - | 4.23% | 24.66倍 | 1.90倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| デジタリフト | 83,500円 | -5.1% | -73.1% | 0.00% | 148.31倍 | 1.75倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
市場注目の銘柄
チャート関連のコラム
