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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,205 | 1,224 | 1,205 | 1,224 | +17 | +1.4% | 300 |
| 2025/01/08 | 1,214 | 1,216 | 1,205 | 1,207 | -7 | -0.6% | 1,500 |
| 2025/01/07 | 1,190 | 1,214 | 1,190 | 1,214 | +30 | +2.5% | 400 |
| 2025/01/06 | 1,190 | 1,195 | 1,183 | 1,184 | -6 | -0.5% | 900 |
| 2024/12/30 | 1,167 | 1,190 | 1,167 | 1,190 | +30 | +2.6% | 1,900 |
| 2024/12/27 | 1,150 | 1,161 | 1,145 | 1,160 | +20 | +1.8% | 3,300 |
| 2024/12/26 | 1,149 | 1,149 | 1,121 | 1,140 | +2 | +0.2% | 2,000 |
| 2024/12/25 | 1,150 | 1,150 | 1,116 | 1,138 | -5 | -0.4% | 5,200 |
| 2024/12/24 | 1,145 | 1,154 | 1,143 | 1,143 | -11 | -1% | 1,000 |
| 2024/12/23 | 1,146 | 1,155 | 1,136 | 1,154 | -15 | -1.3% | 4,900 |
| 2024/12/20 | 1,157 | 1,169 | 1,142 | 1,169 | +29 | +2.5% | 2,200 |
| 2024/12/19 | 1,132 | 1,140 | 1,117 | 1,140 | +5 | +0.4% | 2,200 |
| 2024/12/18 | 1,153 | 1,153 | 1,130 | 1,135 | -25 | -2.2% | 1,500 |
| 2024/12/17 | 1,145 | 1,165 | 1,145 | 1,160 | -15 | -1.3% | 700 |
| 2024/12/16 | 1,163 | 1,175 | 1,150 | 1,175 | -2 | -0.2% | 1,800 |
| 2024/12/13 | 1,148 | 1,177 | 1,148 | 1,177 | +29 | +2.5% | 3,600 |
| 2024/12/12 | 1,150 | 1,156 | 1,148 | 1,148 | +7 | +0.6% | 3,100 |
| 2024/12/11 | 1,152 | 1,152 | 1,141 | 1,141 | +1 | +0.1% | 2,700 |
| 2024/12/10 | 1,162 | 1,162 | 1,140 | 1,140 | -34 | -2.9% | 4,300 |
| 2024/12/09 | 1,155 | 1,174 | 1,155 | 1,174 | ±0 | ±0% | 500 |
| 2024/12/06 | 1,176 | 1,177 | 1,155 | 1,174 | -2 | -0.2% | 1,000 |
| 2024/12/05 | 1,188 | 1,188 | 1,170 | 1,176 | -16 | -1.3% | 900 |
| 2024/12/04 | 1,200 | 1,200 | 1,192 | 1,192 | -8 | -0.7% | 600 |
| 2024/12/03 | 1,235 | 1,235 | 1,200 | 1,200 | -37 | -3% | 900 |
| 2024/12/02 | 1,210 | 1,237 | 1,205 | 1,237 | +25 | +2.1% | 1,300 |
| 2024/11/29 | 1,217 | 1,219 | 1,212 | 1,212 | -4 | -0.3% | 700 |
| 2024/11/28 | 1,249 | 1,259 | 1,216 | 1,216 | -33 | -2.6% | 2,800 |
| 2024/11/27 | 1,219 | 1,250 | 1,219 | 1,249 | +20 | +1.6% | 1,600 |
| 2024/11/26 | 1,229 | 1,229 | 1,229 | 1,229 | ±0 | ±0% | 400 |
| 2024/11/25 | 1,225 | 1,229 | 1,225 | 1,229 | -10 | -0.8% | 300 |
| 2024/11/22 | 1,218 | 1,270 | 1,218 | 1,239 | +43 | +3.6% | 1,800 |
| 2024/11/21 | 1,218 | 1,218 | 1,195 | 1,196 | +8 | +0.7% | 1,000 |
| 2024/11/20 | 1,201 | 1,205 | 1,188 | 1,188 | -18 | -1.5% | 700 |
| 2024/11/19 | 1,250 | 1,250 | 1,202 | 1,206 | -14 | -1.1% | 1,400 |
| 2024/11/18 | 1,206 | 1,220 | 1,206 | 1,220 | +14 | +1.2% | 500 |
| 2024/11/15 | 1,270 | 1,270 | 1,151 | 1,206 | -93 | -7.2% | 3,400 |
| 2024/11/14 | 1,270 | 1,299 | 1,254 | 1,299 | -1 | -0.1% | 4,000 |
| 2024/11/13 | 1,280 | 1,300 | 1,260 | 1,300 | +43 | +3.4% | 1,600 |
| 2024/11/12 | 1,257 | 1,257 | 1,257 | 1,257 | +7 | +0.6% | 300 |
| 2024/11/11 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 700 |
| 2024/11/08 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 100 |
| 2024/11/07 | 1,310 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 900 |
| 2024/11/06 | 1,333 | 1,333 | 1,310 | 1,310 | -23 | -1.7% | 800 |
| 2024/11/05 | 1,333 | 1,333 | 1,333 | 1,333 | - | - | 100 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 1,300 | 1,338 | 1,292 | 1,338 | +38 | +2.9% | 600 |
| 2024/10/30 | 1,310 | 1,310 | 1,300 | 1,300 | - | - | 600 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
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
