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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,238 | 1,238 | 1,238 | 1,238 | -4 | -0.3% | 100 |
| 2025/03/25 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 200 |
| 2025/03/24 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 400 |
| 2025/03/21 | 1,211 | 1,242 | 1,210 | 1,242 | - | - | 1,000 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 1,215 | 1,215 | 1,215 | 1,215 | +9 | +0.7% | 100 |
| 2025/03/14 | 1,228 | 1,228 | 1,206 | 1,206 | -22 | -1.8% | 600 |
| 2025/03/13 | 1,238 | 1,238 | 1,224 | 1,228 | -22 | -1.8% | 400 |
| 2025/03/12 | 1,250 | 1,250 | 1,250 | 1,250 | +30 | +2.5% | 500 |
| 2025/03/11 | 1,224 | 1,224 | 1,220 | 1,220 | -17 | -1.4% | 900 |
| 2025/03/10 | 1,267 | 1,267 | 1,226 | 1,237 | -33 | -2.6% | 2,200 |
| 2025/03/07 | 1,221 | 1,270 | 1,210 | 1,270 | +32 | +2.6% | 3,300 |
| 2025/03/06 | 1,217 | 1,238 | 1,217 | 1,238 | - | - | 200 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,220 | 1,220 | 1,192 | 1,217 | -7 | -0.6% | 1,600 |
| 2025/03/03 | 1,260 | 1,260 | 1,224 | 1,224 | -6 | -0.5% | 900 |
| 2025/02/28 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 100 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,223 | 1,231 | 1,220 | 1,230 | -20 | -1.6% | 1,400 |
| 2025/02/25 | 1,210 | 1,250 | 1,200 | 1,250 | +17 | +1.4% | 5,500 |
| 2025/02/21 | 1,214 | 1,250 | 1,207 | 1,233 | +18 | +1.5% | 2,300 |
| 2025/02/20 | 1,199 | 1,220 | 1,198 | 1,215 | +11 | +0.9% | 1,900 |
| 2025/02/19 | 1,205 | 1,215 | 1,204 | 1,204 | -24 | -2% | 500 |
| 2025/02/18 | 1,249 | 1,249 | 1,202 | 1,228 | -1 | -0.1% | 4,900 |
| 2025/02/17 | 1,250 | 1,264 | 1,191 | 1,229 | +9 | +0.7% | 19,300 |
| 2025/02/14 | 1,231 | 1,236 | 1,220 | 1,220 | -35 | -2.8% | 1,300 |
| 2025/02/13 | 1,254 | 1,255 | 1,236 | 1,255 | +1 | +0.1% | 1,200 |
| 2025/02/12 | 1,275 | 1,277 | 1,252 | 1,254 | -25 | -2% | 700 |
| 2025/02/10 | 1,250 | 1,279 | 1,247 | 1,279 | +29 | +2.3% | 900 |
| 2025/02/07 | 1,225 | 1,250 | 1,225 | 1,250 | +30 | +2.5% | 1,300 |
| 2025/02/06 | 1,192 | 1,220 | 1,188 | 1,220 | +22 | +1.8% | 2,300 |
| 2025/02/05 | 1,206 | 1,215 | 1,198 | 1,198 | -7 | -0.6% | 2,100 |
| 2025/02/04 | 1,211 | 1,219 | 1,205 | 1,205 | -15 | -1.2% | 1,100 |
| 2025/02/03 | 1,208 | 1,220 | 1,208 | 1,220 | -18 | -1.5% | 200 |
| 2025/01/31 | 1,210 | 1,238 | 1,210 | 1,238 | +3 | +0.2% | 1,100 |
| 2025/01/30 | 1,230 | 1,235 | 1,200 | 1,235 | -5 | -0.4% | 3,500 |
| 2025/01/29 | 1,250 | 1,251 | 1,240 | 1,240 | -5 | -0.4% | 1,700 |
| 2025/01/28 | 1,210 | 1,282 | 1,206 | 1,245 | +37 | +3.1% | 1,600 |
| 2025/01/27 | 1,208 | 1,208 | 1,208 | 1,208 | -3 | -0.2% | 100 |
| 2025/01/24 | 1,244 | 1,244 | 1,211 | 1,211 | - | - | 1,200 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,245 | 1,245 | 1,241 | 1,244 | - | - | 300 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 1,215 | 1,215 | 1,215 | 1,215 | -15 | -1.2% | 100 |
| 2025/01/16 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 200 |
| 2025/01/15 | 1,230 | 1,230 | 1,198 | 1,200 | ±0 | ±0% | 2,400 |
| 2025/01/14 | 1,200 | 1,200 | 1,200 | 1,200 | -4 | -0.3% | 200 |
| 2025/01/10 | 1,204 | 1,204 | 1,204 | 1,204 | -20 | -1.6% | 400 |
101～
150
件表示中 / 1079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% | - | 2.06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 | 4.97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
