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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 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 |
| 2023/12/08 | 1,503 | 1,527 | 1,500 | 1,500 | -40 | -2.6% | 4,500 |
| 2023/12/07 | 1,500 | 1,547 | 1,500 | 1,540 | +10 | +0.7% | 1,300 |
| 2023/12/06 | 1,508 | 1,530 | 1,502 | 1,530 | +22 | +1.5% | 2,900 |
| 2023/12/05 | 1,508 | 1,508 | 1,508 | 1,508 | -12 | -0.8% | 500 |
| 2023/12/04 | 1,511 | 1,520 | 1,509 | 1,520 | - | - | 1,000 |
| 2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/30 | 1,539 | 1,541 | 1,539 | 1,541 | ±0 | ±0% | 400 |
| 2023/11/29 | 1,555 | 1,555 | 1,532 | 1,541 | -24 | -1.5% | 1,000 |
| 2023/11/28 | 1,560 | 1,565 | 1,555 | 1,565 | +5 | +0.3% | 700 |
| 2023/11/27 | 1,540 | 1,560 | 1,540 | 1,560 | +16 | +1% | 1,400 |
| 2023/11/24 | 1,530 | 1,544 | 1,530 | 1,544 | +37 | +2.5% | 3,100 |
| 2023/11/22 | 1,507 | 1,507 | 1,507 | 1,507 | +4 | +0.3% | 200 |
| 2023/11/21 | 1,508 | 1,508 | 1,503 | 1,503 | -5 | -0.3% | 800 |
| 2023/11/20 | 1,501 | 1,528 | 1,501 | 1,508 | ±0 | ±0% | 1,000 |
| 2023/11/17 | 1,506 | 1,508 | 1,506 | 1,508 | -22 | -1.4% | 200 |
| 2023/11/16 | 1,510 | 1,545 | 1,505 | 1,530 | +14 | +0.9% | 800 |
| 2023/11/15 | 1,551 | 1,551 | 1,516 | 1,516 | -35 | -2.3% | 1,300 |
| 2023/11/14 | 1,583 | 1,583 | 1,549 | 1,551 | -14 | -0.9% | 3,600 |
| 2023/11/13 | 1,552 | 1,565 | 1,551 | 1,565 | +13 | +0.8% | 1,800 |
| 2023/11/10 | 1,542 | 1,553 | 1,542 | 1,552 | -48 | -3% | 1,100 |
| 2023/11/09 | 1,546 | 1,600 | 1,532 | 1,600 | +54 | +3.5% | 3,200 |
| 2023/11/08 | 1,534 | 1,546 | 1,534 | 1,546 | +17 | +1.1% | 500 |
| 2023/11/07 | 1,531 | 1,531 | 1,514 | 1,529 | -8 | -0.5% | 900 |
| 2023/11/06 | 1,520 | 1,537 | 1,519 | 1,537 | -17 | -1.1% | 700 |
301～
350
件表示中 / 991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 | 111,500円 | +21.8% | +59.6% | 0.00% | 20.69倍 | 1.41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 |
| 揚 羽 | 74,300円 | +12.2% | +14.3% | 0.00% | 32.99倍 | 1.11倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
| リグア | 69,500円 | -16.5% | - | 0.00% | - | 1.92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 |
| ＦＬＮ | 123,700円 | +13.5% | - | 0.00% | 26.76倍 | 4.38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 |
| セイファート | 77,400円 | +5.1% | +139.3% | 1.55% | 22.22倍 | 0.94倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
市場注目の銘柄
チャート関連のコラム
