ビューティカダン HD（3041）の株価チャート
株価
3/27
- 前日 (3/26)
- 536
- 始値
- 537
- 高値
- 558
- 安値
- 533
- 終値 +4.1%
- 558
- 出来高 +38.46%
- 10,800
乖離率
- 株価（5日）
移動平均値 - +4.49%
534 - 株価（25日）
移動平均値 - +8.98%
512 - 出来高（5日）
移動平均値 - +11.11%
9,720
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 537 | 558 | 533 | 558 | +4.1% | 10,800 | 28億3240万 | +8.98% | 57.21 | 4.45 |
| 03/26 | 534 | 536 | 531 | 536 | +0.56% | 7,800 | 27億2073万 | +5.51% | 54.95 | 4.27 |
| 03/25 | 525 | 533 | 519 | 533 | +2.5% | 9,100 | 27億550万 | +5.34% | 54.64 | 4.25 |
| 03/24 | 531 | 531 | 515 | 520 | -0.76% | 10,400 | 26億3952万 | +2.97% | 53.31 | 4.15 |
| 03/23 | 524 | 525 | 519 | 524 | +0.19% | 10,500 | 26億5982万 | +3.97% | 53.72 | 4.18 |
| 03/19 | 522 | 533 | 522 | 523 | +0.19% | 9,200 | 26億5474万 | +4.18% | 53.62 | 4.17 |
| 03/18 | 519 | 523 | 516 | 522 | +1.36% | 4,100 | 26億4967万 | +4.4% | 53.51 | 4.16 |
| 03/17 | 519 | 524 | 515 | 515 | -0.19% | 8,100 | 26億1414万 | +3.21% | 52.8 | 4.11 |
| 03/16 | 515 | 518 | 511 | 516 | +0.58% | 4,200 | 26億1921万 | +3.82% | 52.9 | 4.12 |
| 03/13 | 511 | 513 | 511 | 513 | -0.39% | 2,800 | 26億398万 | +3.64% | 52.59 | 4.09 |
| 03/12 | 514 | 515 | 510 | 515 | +0.19% | 3,200 | 26億1414万 | +4.25% | 52.8 | 4.11 |
| 03/11 | 517 | 517 | 512 | 514 | +0.59% | 5,300 | 26億906万 | +4.47% | 52.69 | 4.1 |
| 03/10 | 505 | 519 | 502 | 511 | +2.2% | 12,500 | 25億9383万 | +4.29% | 52.39 | 4.08 |
| 03/09 | 507 | 507 | 496 | 500 | -1.38% | 10,900 | 25億3800万 | +2.25% | 51.26 | 3.99 |
| 03/06 | 504 | 510 | 502 | 507 | +0.6% | 5,200 | 25億7353万 | +3.89% | 51.98 | 4.04 |
| 03/05 | 489 | 504 | 486 | 504 | +4.78% | 15,400 | 25億5830万 | +3.49% | 51.67 | 4.02 |
| 03/04 | 499 | 501 | 480 | 481 | -4.75% | 30,900 | 24億4155万 | -1.03% | 49.31 | 3.84 |
| 03/03 | 515 | 516 | 504 | 505 | -0.98% | 9,700 | 25億6338万 | +4.12% | 51.77 | 4.03 |
| 03/02 | 511 | 516 | 500 | 510 | -1.16% | 18,100 | 25億8876万 | +5.37% | 52.28 | 4.07 |
| 02/27 | 496 | 517 | 496 | 516 | +3.2% | 21,000 | 26億1921万 | +7.05% | 52.9 | 4.12 |
| 02/26 | 500 | 573 | 484 | 500 | +0.2% | 211,600 | 25億3800万 | +4.17% | 51.26 | 3.99 |
| 02/25 | 499 | 499 | 496 | 499 | +1.01% | 8,600 | 25億3292万 | +4.18% | 51.16 | 3.98 |
| 02/24 | 490 | 494 | 488 | 494 | +1.23% | 8,400 | 25億754万 | +3.35% | 50.64 | 3.94 |
| 02/20 | 486 | 489 | 486 | 488 | +0.83% | 3,500 | 24億7708万 | +2.52% | 50.03 | 3.89 |
| 02/19 | 480 | 486 | 480 | 484 | +0.83% | 7,000 | 24億5678万 | +1.89% | 49.62 | 3.86 |
| 02/18 | 485 | 493 | 480 | 480 | -1.03% | 13,100 | 24億3648万 | +1.27% | 49.21 | 3.83 |
| 02/17 | 493 | 499 | 485 | 485 | -2.81% | 13,500 | 24億6186万 | +2.32% | 49.72 | 3.87 |
| 02/16 | 495 | 499 | 491 | 499 | +1.63% | 9,000 | 25億3292万 | +5.72% | 51.16 | 3.98 |
| 02/13 | 481 | 493 | 481 | 491 | +2.08% | 17,400 | 24億9231万 | +4.25% | 50.34 | 3.92 |
| 02/12 | 478 | 481 | 478 | 481 | +0.63% | 9,700 | 24億4155万 | +2.56% | 49.31 | 3.84 |
| 02/10 | 479 | 479 | 476 | 478 | -0.21% | 2,600 | 24億2632万 | +2.14% | 49 | 3.81 |
| 02/09 | 480 | 480 | 475 | 479 | +0.42% | 5,100 | 24億3140万 | +2.57% | 49.11 | 3.82 |
| 02/06 | 474 | 477 | 470 | 477 | +1.49% | 9,400 | 24億2125万 | +2.58% | 48.9 | 3.8 |
| 02/05 | 478 | 478 | 469 | 470 | -0.42% | 10,300 | 23億8572万 | +1.29% | 48.18 | 3.75 |
| 02/04 | 477 | 477 | 472 | 472 | -0.42% | 4,100 | 23億9587万 | +1.94% | 48.39 | 3.76 |
| 02/03 | 479 | 479 | 468 | 474 | -0.42% | 12,100 | 24億602万 | +2.6% | 48.59 | 3.78 |
| 02/02 | 478 | 479 | 475 | 476 | -0.42% | 7,300 | 24億1617万 | +3.48% | 48.8 | 3.8 |
| 01/30 | 478 | 479 | 472 | 478 | 0% | 6,100 | 24億2632万 | +4.14% | 49 | 3.81 |
| 01/29 | 473 | 479 | 472 | 478 | +1.06% | 7,000 | 24億2632万 | +4.37% | 49 | 3.81 |
| 01/28 | 478 | 479 | 471 | 473 | -0.42% | 6,100 | 24億94万 | +3.73% | 48.49 | 3.77 |
| 01/27 | 470 | 475 | 470 | 475 | +1.06% | 23,300 | 24億1110万 | +4.4% | 48.7 | 3.79 |
| 01/26 | 469 | 471 | 468 | 470 | +0.21% | 7,900 | 23億8572万 | +3.52% | 48.18 | 3.75 |
| 01/23 | 469 | 469 | 468 | 469 | +0.21% | 2,200 | 23億8064万 | +3.53% | 48.08 | 3.74 |
| 01/22 | 468 | 469 | 468 | 468 | -0.21% | 2,200 | 23億7556万 | +3.54% | 47.98 | 3.73 |
| 01/21 | 469 | 469 | 467 | 469 | +0.21% | 3,600 | 23億8064万 | +3.99% | 48.08 | 3.74 |
| 01/20 | 465 | 468 | 465 | 468 | +0.65% | 5,400 | 23億7556万 | +3.77% | 47.98 | 3.73 |
| 01/19 | 461 | 466 | 461 | 465 | +0.87% | 6,700 | 23億6034万 | +3.33% | 47.67 | 3.71 |
| 01/16 | 463 | 463 | 461 | 461 | +0.22% | 2,000 | 23億4003万 | +2.67% | 47.26 | 3.68 |
| 01/15 | 461 | 462 | 460 | 460 | -0.22% | 3,000 | 23億3496万 | +2.45% | 47.16 | 3.67 |
| 01/14 | 460 | 463 | 459 | 461 | 0% | 4,100 | 23億4003万 | +2.67% | 47.26 | 3.68 |
| 01/13 | 459 | 461 | 459 | 461 | +0.44% | 6,300 | 23億4003万 | +2.9% | 47.26 | 3.68 |
| 01/09 | 455 | 459 | 455 | 459 | +0.88% | 6,400 | 23億2988万 | +2.46% | 47.06 | 3.66 |
| 01/08 | 454 | 455 | 453 | 455 | +0.66% | 2,700 | 23億958万 | +1.79% | 46.65 | 3.63 |
| 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 | 3.61 |
| 01/05 | 448 | 455 | 447 | 447 | +0.22% | 11,700 | 22億6897万 | 0% | 45.83 | 3.56 |
| 2025 | ||||||||||
| 12/30 | 443 | 447 | 443 | 446 | +0.68% | 9,100 | 22億6389万 | -0.22% | 45.72 | 3.56 |
| 12/29 | 445 | 447 | 440 | 443 | +0.68% | 18,100 | 22億4866万 | -1.12% | 45.42 | 3.53 |
| 12/26 | 441 | 442 | 440 | 440 | -0.23% | 19,800 | 22億3344万 | -1.79% | 45.11 | 3.51 |
| 12/25 | 442 | 443 | 440 | 441 | 0% | 15,600 | 22億3851万 | -1.78% | 45.21 | 3.52 |
| 12/24 | 443 | 443 | 441 | 441 | -0.23% | 11,300 | 22億3851万 | -1.78% | 45.21 | 3.52 |
| 12/23 | 443 | 443 | 442 | 442 | 0% | 13,400 | 22億4359万 | -1.78% | 45.31 | 3.53 |
| 12/22 | 445 | 446 | 441 | 442 | -0.67% | 25,000 | 22億4359万 | -1.78% | 45.31 | 3.53 |
| 12/19 | 447 | 447 | 445 | 445 | 0% | 8,900 | 22億5882万 | -1.33% | 45.62 | 3.55 |
| 12/18 | 448 | 448 | 445 | 445 | -0.22% | 8,800 | 22億5882万 | -1.33% | 45.62 | 3.55 |
| 12/17 | 447 | 449 | 446 | 446 | -0.22% | 8,800 | 22億6389万 | -1.33% | 45.72 | 3.56 |
| 12/16 | 450 | 450 | 447 | 447 | 0% | 8,600 | 22億6897万 | -1.11% | 45.83 | 3.56 |
| 12/15 | 450 | 452 | 447 | 447 | -0.67% | 14,600 | 22億6897万 | -1.11% | 45.83 | 3.56 |
| 12/12 | 452 | 452 | 448 | 450 | +0.22% | 23,100 | 22億8420万 | -0.44% | 46.13 | 3.59 |
| 12/11 | 450 | 451 | 449 | 449 | -0.22% | 4,900 | 22億7912万 | -0.88% | 46.03 | 3.58 |
| 12/10 | 451 | 452 | 450 | 450 | -0.22% | 6,200 | 22億8420万 | -0.66% | 46.13 | 3.59 |
| 12/09 | 452 | 452 | 449 | 451 | -0.22% | 4,200 | 22億8927万 | -0.44% | 46.24 | 3.6 |
| 12/08 | 451 | 452 | 450 | 452 | +0.44% | 6,400 | 22億9435万 | -0.22% | 46.34 | 3.6 |
| 12/05 | 452 | 452 | 449 | 450 | +0.22% | 5,800 | 22億8420万 | -0.66% | 46.13 | 3.59 |
| 12/04 | 448 | 450 | 448 | 449 | +0.22% | 2,600 | 22億7912万 | -0.88% | 46.03 | 3.58 |
| 12/03 | 450 | 451 | 448 | 448 | -0.22% | 5,400 | 22億7404万 | -1.1% | 45.93 | 3.57 |
| 12/02 | 451 | 452 | 448 | 449 | 0% | 9,300 | 22億7912万 | -0.88% | 46.03 | 3.58 |
| 12/01 | 450 | 452 | 448 | 449 | -1.54% | 31,400 | 22億7912万 | -0.88% | 46.03 | 3.58 |
| 11/28 | 456 | 456 | 454 | 456 | +0.22% | 5,900 | 23億1465万 | +0.66% | 46.75 | 3.64 |
| 11/27 | 457 | 457 | 452 | 455 | +0.44% | 4,400 | 23億958万 | +0.44% | 46.65 | 3.63 |
| 11/26 | 455 | 456 | 453 | 453 | -0.66% | 1,800 | 22億9942万 | 0% | 46.44 | 3.61 |
| 11/25 | 457 | 457 | 455 | 456 | +0.22% | 5,500 | 23億1465万 | +0.66% | 46.75 | 3.64 |
| 11/21 | 453 | 455 | 453 | 455 | +0.22% | 1,300 | 23億958万 | +0.44% | 46.65 | 3.63 |
| 11/20 | 454 | 456 | 454 | 454 | 0% | 2,600 | 23億450万 | +0.22% | 46.54 | 3.62 |
| 11/19 | 453 | 454 | 453 | 454 | +0.89% | 1,700 | 23億450万 | +0.22% | 46.54 | 3.62 |
| 11/18 | 455 | 456 | 450 | 450 | -0.66% | 5,100 | 22億8420万 | -0.66% | 46.13 | 3.59 |
| 11/17 | 456 | 457 | 451 | 453 | -0.44% | 9,600 | 22億9942万 | -0.22% | 46.44 | 3.61 |
| 11/14 | 454 | 457 | 454 | 455 | -0.22% | 5,400 | 23億958万 | +0.22% | 46.65 | 3.63 |
| 11/13 | 457 | 457 | 455 | 456 | 0% | 4,000 | 23億1465万 | +0.44% | 46.75 | 3.64 |
| 11/12 | 456 | 458 | 455 | 456 | -0.22% | 2,000 | 23億1465万 | +0.66% | 46.75 | 3.64 |
| 11/11 | 455 | 458 | 455 | 457 | +0.66% | 2,400 | 23億1973万 | +0.88% | 46.85 | 3.64 |
| 11/10 | 451 | 454 | 451 | 454 | +0.67% | 5,200 | 23億450万 | +0.22% | 46.54 | 3.62 |
| 11/07 | 452 | 452 | 451 | 451 | -0.22% | 2,800 | 22億8927万 | -0.44% | 46.24 | 3.6 |
| 11/06 | 448 | 452 | 448 | 452 | +0.89% | 4,700 | 22億9435万 | -0.22% | 46.34 | 3.6 |
| 11/05 | 450 | 450 | 448 | 448 | -0.88% | 6,900 | 22億7404万 | -1.1% | 45.93 | 3.57 |
| 11/04 | 453 | 453 | 450 | 452 | -0.22% | 7,200 | 22億9435万 | -0.44% | 46.34 | 3.6 |
| 10/31 | 452 | 453 | 450 | 453 | +0.89% | 6,000 | 22億9942万 | -0.22% | 46.44 | 3.61 |
| 10/30 | 446 | 452 | 446 | 449 | 0% | 7,200 | 22億7912万 | -1.1% | 46.03 | 3.58 |
| 10/29 | 452 | 455 | 444 | 449 | -0.66% | 22,000 | 22億7912万 | -1.1% | 46.03 | 3.58 |
| 10/28 | 452 | 456 | 452 | 452 | 0% | 3,000 | 22億9435万 | -0.44% | 46.34 | 3.6 |
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 | 558 2026/3/27 | 10,800 | 28億3240万 | +8.98% 512 | |||
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）
- 2026/03/27 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
128円（2009/12/15） - 337%（4.37倍）
558円（3/27）
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。
