ビューティカダン HD（3041）の株価チャート
株価
6/3
- 前日 (6/2)
- 566
- 始値
- 564
- 高値
- 569
- 安値
- 561
- 終値 -0.53%
- 563
- 出来高 +24.46%
- 17,300
乖離率
- 株価（5日）
移動平均値 - -1.23%
570 - 株価（25日）
移動平均値 - +1.26%
556 - 出来高（5日）
移動平均値 - -17.07%
20,860
2026/01/05～2026/06/03
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/03 | 564 | 569 | 561 | 563 | -0.53% | 17,300 | 28億5778万 | +1.26% | 57.72 | 4.48 |
| 06/02 | 570 | 570 | 564 | 566 | -0.7% | 13,900 | 28億7301万 | +1.8% | 58.03 | 4.5 |
| 06/01 | 575 | 575 | 568 | 570 | -0.87% | 25,800 | 28億9332万 | +2.52% | 58.44 | 4.53 |
| 05/29 | 573 | 575 | 572 | 575 | -0.17% | 16,400 | 29億1870万 | +3.23% | 58.95 | 4.57 |
| 05/28 | 565 | 578 | 565 | 576 | +1.59% | 30,900 | 29億2377万 | +3.41% | 59.05 | 4.58 |
| 05/27 | 559 | 570 | 558 | 567 | +1.98% | 42,300 | 28億7809万 | +1.8% | 58.13 | 4.51 |
| 05/26 | 561 | 561 | 555 | 556 | -0.71% | 6,600 | 28億2225万 | -0.18% | 57 | 4.42 |
| 05/25 | 567 | 570 | 559 | 560 | +0.54% | 21,600 | 28億4256万 | +0.36% | 57.41 | 4.45 |
| 05/22 | 560 | 560 | 555 | 557 | -0.54% | 4,400 | 28億2733万 | -0.36% | 57.1 | 4.43 |
| 05/21 | 552 | 560 | 552 | 560 | +1.45% | 7,100 | 28億4256万 | 0% | 57.41 | 4.45 |
| 05/20 | 544 | 553 | 544 | 552 | +1.66% | 8,000 | 28億195万 | -1.6% | 56.59 | 4.39 |
| 05/19 | 542 | 548 | 542 | 543 | +0.18% | 3,700 | 27億5626万 | -3.55% | 55.67 | 4.32 |
| 05/18 | 549 | 549 | 541 | 542 | -0.18% | 9,300 | 27億5119万 | -4.07% | 55.57 | 4.31 |
| 05/15 | 545 | 545 | 543 | 543 | -0.37% | 6,000 | 27億5626万 | -4.06% | 55.67 | 4.32 |
| 05/14 | 551 | 551 | 545 | 545 | -1.09% | 9,100 | 27億6642万 | -4.05% | 55.87 | 4.33 |
| 05/13 | 553 | 557 | 550 | 551 | -0.36% | 6,200 | 27億9687万 | -3.33% | 56.49 | 4.38 |
| 05/12 | 560 | 561 | 553 | 553 | -1.07% | 6,900 | 28億702万 | -3.15% | 56.69 | 4.4 |
| 05/11 | 558 | 560 | 555 | 559 | +0.72% | 10,600 | 28億3748万 | -2.27% | 57.31 | 4.45 |
| 05/08 | 550 | 555 | 543 | 555 | +0.54% | 11,100 | 28億1718万 | -3.14% | 56.9 | 4.41 |
| 05/07 | 535 | 556 | 535 | 552 | +3.37% | 15,800 | 28億195万 | -3.83% | 56.59 | 4.39 |
| 05/01 | 537 | 537 | 534 | 534 | -1.11% | 13,100 | 27億1058万 | -6.97% | 54.74 | 4.25 |
| 04/30 | 550 | 550 | 533 | 540 | -1.82% | 24,600 | 27億4104万 | -5.92% | 55.36 | 4.3 |
| 04/28 | 555 | 559 | 550 | 550 | -0.9% | 11,000 | 27億9180万 | -4.18% | 56.39 | 4.37 |
| 04/27 | 566 | 566 | 555 | 555 | -2.29% | 16,700 | 28億1718万 | -3.14% | 56.9 | 4.41 |
| 04/24 | 576 | 576 | 568 | 568 | -0.35% | 7,700 | 28億8316万 | -0.53% | 58.23 | 4.52 |
| 04/23 | 573 | 575 | 570 | 570 | -1.38% | 5,900 | 28億9332万 | 0% | 58.44 | 4.53 |
| 04/22 | 579 | 579 | 574 | 578 | +0.35% | 3,600 | 29億3392万 | +1.76% | 59.26 | 4.6 |
| 04/21 | 576 | 582 | 576 | 576 | +0.17% | 7,900 | 29億2377万 | +1.95% | 59.05 | 4.58 |
| 04/20 | 577 | 577 | 573 | 575 | -0.35% | 6,700 | 29億1870万 | +2.13% | 58.95 | 4.57 |
| 04/17 | 580 | 580 | 576 | 577 | -0.52% | 7,300 | 29億2885万 | +3.04% | 59.15 | 4.59 |
| 04/16 | 584 | 585 | 580 | 580 | -0.34% | 5,700 | 29億4408万 | +3.94% | 59.46 | 4.61 |
| 04/15 | 584 | 589 | 582 | 582 | -0.34% | 10,300 | 29億5423万 | +4.86% | 59.67 | 4.63 |
| 04/14 | 585 | 591 | 583 | 584 | +0.69% | 11,500 | 29億6438万 | +5.8% | 59.87 | 4.64 |
| 04/13 | 592 | 592 | 570 | 580 | -1.53% | 22,700 | 29億4408万 | +5.65% | 59.46 | 4.61 |
| 04/10 | 598 | 598 | 583 | 589 | -1.34% | 13,600 | 29億8976万 | +7.88% | 60.38 | 4.68 |
| 04/09 | 590 | 600 | 590 | 597 | +1.53% | 22,100 | 30億3037万 | +9.94% | 61.2 | 4.75 |
| 04/08 | 584 | 590 | 584 | 588 | +2.44% | 14,200 | 29億8468万 | +9.29% | 60.28 | 4.68 |
| 04/07 | 589 | 589 | 567 | 574 | -1.88% | 43,600 | 29億1362万 | +7.29% | 58.85 | 4.57 |
| 04/06 | 594 | 603 | 584 | 585 | -0.68% | 37,400 | 29億6946万 | +9.96% | 59.97 | 4.65 |
| 04/03 | 593 | 593 | 583 | 589 | 0% | 17,500 | 29億8976万 | +11.34% | 60.38 | 4.68 |
| 04/02 | 590 | 594 | 582 | 589 | +0.86% | 32,600 | 29億8976万 | +11.98% | 60.38 | 4.68 |
| 04/01 | 584 | 588 | 570 | 584 | +1.57% | 33,700 | 29億6438万 | +11.88% | 59.87 | 4.64 |
| 03/31 | 573 | 589 | 560 | 575 | +0.17% | 26,400 | 29億1870万 | +10.79% | 58.95 | 4.57 |
| 03/30 | 560 | 595 | 556 | 574 | +2.87% | 67,800 | 29億1362万 | +11.46% | 58.85 | 4.57 |
| 03/27 | 537 | 558 | 533 | 558 | +4.1% | 10,800 | 28億3240万 | +8.98% | 57.21 | 4.44 |
| 03/26 | 534 | 536 | 531 | 536 | +0.56% | 7,800 | 27億2073万 | +5.51% | 54.95 | 4.26 |
| 03/25 | 525 | 533 | 519 | 533 | +2.5% | 9,100 | 27億550万 | +5.34% | 54.64 | 4.24 |
| 03/24 | 531 | 531 | 515 | 520 | -0.76% | 10,400 | 26億3952万 | +2.97% | 53.31 | 4.14 |
| 03/23 | 524 | 525 | 519 | 524 | +0.19% | 10,500 | 26億5982万 | +3.97% | 53.72 | 4.17 |
| 03/19 | 522 | 533 | 522 | 523 | +0.19% | 9,200 | 26億5474万 | +4.18% | 53.62 | 4.16 |
| 03/18 | 519 | 523 | 516 | 522 | +1.36% | 4,100 | 26億4967万 | +4.4% | 53.51 | 4.15 |
| 03/17 | 519 | 524 | 515 | 515 | -0.19% | 8,100 | 26億1414万 | +3.21% | 52.8 | 4.1 |
| 03/16 | 515 | 518 | 511 | 516 | +0.58% | 4,200 | 26億1921万 | +3.82% | 52.9 | 4.1 |
| 03/13 | 511 | 513 | 511 | 513 | -0.39% | 2,800 | 26億398万 | +3.64% | 52.59 | 4.08 |
| 03/12 | 514 | 515 | 510 | 515 | +0.19% | 3,200 | 26億1414万 | +4.25% | 52.8 | 4.1 |
| 03/11 | 517 | 517 | 512 | 514 | +0.59% | 5,300 | 26億906万 | +4.47% | 52.69 | 4.09 |
| 03/10 | 505 | 519 | 502 | 511 | +2.2% | 12,500 | 25億9383万 | +4.29% | 52.39 | 4.06 |
| 03/09 | 507 | 507 | 496 | 500 | -1.38% | 10,900 | 25億3800万 | +2.25% | 51.26 | 3.98 |
| 03/06 | 504 | 510 | 502 | 507 | +0.6% | 5,200 | 25億7353万 | +3.89% | 51.98 | 4.03 |
| 03/05 | 489 | 504 | 486 | 504 | +4.78% | 15,400 | 25億5830万 | +3.49% | 51.67 | 4.01 |
| 03/04 | 499 | 501 | 480 | 481 | -4.75% | 30,900 | 24億4155万 | -1.03% | 49.31 | 3.83 |
| 03/03 | 515 | 516 | 504 | 505 | -0.98% | 9,700 | 25億6338万 | +4.12% | 51.77 | 4.02 |
| 03/02 | 511 | 516 | 500 | 510 | -1.16% | 18,100 | 25億8876万 | +5.37% | 52.28 | 4.06 |
| 02/27 | 496 | 517 | 496 | 516 | +3.2% | 21,000 | 26億1921万 | +7.05% | 52.9 | 4.1 |
| 02/26 | 500 | 573 | 484 | 500 | +0.2% | 211,600 | 25億3800万 | +4.17% | 51.26 | 3.98 |
| 02/25 | 499 | 499 | 496 | 499 | +1.01% | 8,600 | 25億3292万 | +4.18% | 51.16 | 3.97 |
| 02/24 | 490 | 494 | 488 | 494 | +1.23% | 8,400 | 25億754万 | +3.35% | 50.64 | 3.93 |
| 02/20 | 486 | 489 | 486 | 488 | +0.83% | 3,500 | 24億7708万 | +2.52% | 50.03 | 3.88 |
| 02/19 | 480 | 486 | 480 | 484 | +0.83% | 7,000 | 24億5678万 | +1.89% | 49.62 | 3.85 |
| 02/18 | 485 | 493 | 480 | 480 | -1.03% | 13,100 | 24億3648万 | +1.27% | 49.21 | 3.82 |
| 02/17 | 493 | 499 | 485 | 485 | -2.81% | 13,500 | 24億6186万 | +2.32% | 49.72 | 3.86 |
| 02/16 | 495 | 499 | 491 | 499 | +1.63% | 9,000 | 25億3292万 | +5.72% | 51.16 | 3.97 |
| 02/13 | 481 | 493 | 481 | 491 | +2.08% | 17,400 | 24億9231万 | +4.25% | 50.34 | 3.91 |
| 02/12 | 478 | 481 | 478 | 481 | +0.63% | 9,700 | 24億4155万 | +2.56% | 49.31 | 3.83 |
| 02/10 | 479 | 479 | 476 | 478 | -0.21% | 2,600 | 24億2632万 | +2.14% | 49 | 3.8 |
| 02/09 | 480 | 480 | 475 | 479 | +0.42% | 5,100 | 24億3140万 | +2.57% | 49.11 | 3.81 |
| 02/06 | 474 | 477 | 470 | 477 | +1.49% | 9,400 | 24億2125万 | +2.58% | 48.9 | 3.79 |
| 02/05 | 478 | 478 | 469 | 470 | -0.42% | 10,300 | 23億8572万 | +1.29% | 48.18 | 3.74 |
| 02/04 | 477 | 477 | 472 | 472 | -0.42% | 4,100 | 23億9587万 | +1.94% | 48.39 | 3.75 |
| 02/03 | 479 | 479 | 468 | 474 | -0.42% | 12,100 | 24億602万 | +2.6% | 48.59 | 3.77 |
| 02/02 | 478 | 479 | 475 | 476 | -0.42% | 7,300 | 24億1617万 | +3.48% | 48.8 | 3.79 |
| 01/30 | 478 | 479 | 472 | 478 | 0% | 6,100 | 24億2632万 | +4.14% | 49 | 3.8 |
| 01/29 | 473 | 479 | 472 | 478 | +1.06% | 7,000 | 24億2632万 | +4.37% | 49 | 3.8 |
| 01/28 | 478 | 479 | 471 | 473 | -0.42% | 6,100 | 24億94万 | +3.73% | 48.49 | 3.76 |
| 01/27 | 470 | 475 | 470 | 475 | +1.06% | 23,300 | 24億1110万 | +4.4% | 48.7 | 3.78 |
| 01/26 | 469 | 471 | 468 | 470 | +0.21% | 7,900 | 23億8572万 | +3.52% | 48.18 | 3.74 |
| 01/23 | 469 | 469 | 468 | 469 | +0.21% | 2,200 | 23億8064万 | +3.53% | 48.08 | 3.73 |
| 01/22 | 468 | 469 | 468 | 468 | -0.21% | 2,200 | 23億7556万 | +3.54% | 47.98 | 3.72 |
| 01/21 | 469 | 469 | 467 | 469 | +0.21% | 3,600 | 23億8064万 | +3.99% | 48.08 | 3.73 |
| 01/20 | 465 | 468 | 465 | 468 | +0.65% | 5,400 | 23億7556万 | +3.77% | 47.98 | 3.72 |
| 01/19 | 461 | 466 | 461 | 465 | +0.87% | 6,700 | 23億6034万 | +3.33% | 47.67 | 3.7 |
| 01/16 | 463 | 463 | 461 | 461 | +0.22% | 2,000 | 23億4003万 | +2.67% | 47.26 | 3.67 |
| 01/15 | 461 | 462 | 460 | 460 | -0.22% | 3,000 | 23億3496万 | +2.45% | 47.16 | 3.66 |
| 01/14 | 460 | 463 | 459 | 461 | 0% | 4,100 | 23億4003万 | +2.67% | 47.26 | 3.67 |
| 01/13 | 459 | 461 | 459 | 461 | +0.44% | 6,300 | 23億4003万 | +2.9% | 47.26 | 3.67 |
| 01/09 | 455 | 459 | 455 | 459 | +0.88% | 6,400 | 23億2988万 | +2.46% | 47.06 | 3.65 |
| 01/08 | 454 | 455 | 453 | 455 | +0.66% | 2,700 | 23億958万 | +1.79% | 46.65 | 3.62 |
| 01/07 | 454 | 454 | 452 | 452 | -0.22% | 3,000 | 22億9435万 | +1.12% | 46.34 | 3.6 |
| 01/06 | 451 | 453 | 449 | 453 | +1.34% | 4,600 | 22億9942万 | +1.34% | 46.44 | 3.6 |
| 01/05 | 448 | 455 | 447 | 447 | +0.22% | 11,700 | 22億6897万 | 0% | 45.83 | 3.56 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 6月期 | 730 146,000 10/31 | 219 43,700 6/30 | 97,000 485 10/31 | - | - | +78.41% 10/30 | -19.85% 9/7 |
| 2009年 6月期 | 308 61,600 6/24 | 190 38,000 3/23 | 17,800 89 6/26 | - | - | +16.92% 4/16 | -16.19% 7/1 |
| 2010年 6月期 | 256 51,200 9/11 51,200 9/10 | 128 25,520 12/15 | 492,000 2,460 12/14 | - | - | +24.89% 2/16 | -30.46% 11/27 |
| 2011年 6月期 | 231 46,100 2/9 46,200 2/8 | 148 29,500 7/22 | 135,400 677 5/6 | 11億5998万 | 7億4068万 | +16.25% 5/6 | -22.84% 3/15 |
| 2012年 6月期 | 228 45,600 6/26 | 179 35,750 8/26 | 79,600 398 6/26 | 11億4492万 | 8億9761万 | +10.39% 4/2 | -9.15% 7/24 |
| 2013年 6月期 | 360 72,000 6/25 | 178 35,550 7/27 35,550 7/26 | 150,800 754 4/19 | 18億777万 | 8億9258万 | +25.91% 5/14 | -8.48% 6/26 |
| 2014年 6月期 | 555 10/2 | 281 8/13 | 164,800 9/25 | 27億8698万 | 14億1106万 | +43.16% 10/1 | -14.06% 11/26 |
| 2015年 6月期 | 340 3/3 | 255 12/26 12/25 | 604,100 3/3 | 17億2584万 | 12億9438万 | +14.44% 3/3 | -7.38% 8/12 |
| 2016年 6月期 | 334 8/18 | 220 2/12 | 208,800 8/18 | 16億9538万 | 11億1672万 | +9.64% 3/11 | -14.66% 8/25 |
| 2017年 6月期 | 326 2/23 | 265 11/9 | 65,200 2/23 | 16億5477万 | 13億4514万 | +5.3% 5/15 3/6 | -4.96% 8/17 |
| 2018年 6月期 | 390 6/13 6/8 | 289 8/15 | 175,200 4/24 | 19億7964万 | 14億6696万 | +11.18% 5/21 | -12.67% 7/5 |
| 2019年 6月期 | 360 5/10 5/9 | 255 12/25 | 41,700 6/25 | 18億2736万 | 12億9438万 | +12.09% 1/25 | -10.65% 12/26 |
| 2020年 6月期 | 355 8/15 | 187 3/13 | 280,700 8/15 | 18億198万 | 9億4921万 | +14.55% 5/27 | -28.14% 3/13 |
| 2021年 6月期 | 297 12/29 | 211 12/29 | 654,600 12/29 | 15億757万 | 10億7103万 | +8.54% 12/29 | -5.45% 11/18 |
| 2022年 6月期 | 296 8/17 | 245 8/30 | 268,400 8/17 | 15億249万 | 12億4362万 | +5.74% 8/17 | -3.11% 12/2 |
| 2023年 6月期 | 2,409 5/17 | 266 12/23 | 3,798,700 5/17 | 122億2808万 | 13億5021万 | +395.25% 5/16 | -20.24% 7/7 |
| 2024年 6月期 | 2,035 9/6 | 581 5/30 | 5,390,100 8/23 | 103億2966万 | 29億4915万 | +68.97% 9/5 | -29.34% 10/16 |
| 2025年 6月期 | 620 7/16 | 300 4/7 | 1,744,300 4/25 | 31億4712万 | 15億2280万 | +35.19% 4/25 | -41.39% 8/6 |
| 最新 | 563 2026/6/3 | 17,300 | 28億5778万 | +1.26% 556 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 83%（1.83倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 273%（3.73倍）
- 2024/12/30 vs 2023/12/29
- -61%（0.39倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/06/03 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
128円（2009/12/15） - 341%（4.41倍）
563円（6/3）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
