ビューティガレージ（3180）の株価チャート
株価
6/22
- 前日 (6/19)
- 1,409
- 始値
- 1,420
- 高値
- 1,444
- 安値
- 1,408
- 終値 +0.43%
- 1,415
- 出来高 -29.92%
- 18,500
乖離率
- 株価（5日）
移動平均値 - +0.93%
1,402 - 株価（25日）
移動平均値 - +0.71%
1,405 - 出来高（5日）
移動平均値 - -52.42%
38,880
2026/01/23～2026/06/22
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 | ||||||||||
| 06/22 | 1,420 | 1,444 | 1,408 | 1,415 | +0.43% | 18,500 | 180億4408万 | +0.71% | 13.14 | 2.12 |
| 06/19 | 1,393 | 1,421 | 1,393 | 1,409 | +1.15% | 26,400 | 179億6756万 | +0.14% | 13.08 | 2.11 |
| 06/18 | 1,392 | 1,402 | 1,350 | 1,393 | -0.64% | 61,100 | 177億6353万 | -1.28% | 12.94 | 2.08 |
| 06/17 | 1,389 | 1,423 | 1,389 | 1,402 | +0.94% | 38,100 | 178億7830万 | -0.99% | 13.02 | 2.1 |
| 06/16 | 1,416 | 1,420 | 1,371 | 1,389 | -2.66% | 50,300 | 177億1252万 | -2.32% | 12.9 | 2.08 |
| 06/15 | 1,440 | 1,440 | 1,419 | 1,427 | -0.42% | 19,700 | 181億9710万 | -0.07% | 13.25 | 2.13 |
| 06/12 | 1,420 | 1,441 | 1,414 | 1,433 | +2.36% | 47,600 | 182億7361万 | -0.07% | 13.31 | 2.14 |
| 06/11 | 1,470 | 1,489 | 1,391 | 1,400 | -4.7% | 88,900 | 178億5280万 | -2.78% | 13 | 2.09 |
| 06/10 | 1,423 | 1,469 | 1,383 | 1,469 | +7.15% | 164,900 | 187億3268万 | +1.59% | 13.64 | 2.2 |
| 06/09 | 1,401 | 1,401 | 1,356 | 1,371 | -0.29% | 64,100 | 174億8299万 | -5.38% | 12.73 | 2.05 |
| 06/08 | 1,391 | 1,430 | 1,365 | 1,375 | -1.15% | 37,400 | 175億3400万 | -5.63% | 12.77 | 2.06 |
| 06/05 | 1,376 | 1,409 | 1,376 | 1,391 | +0.58% | 17,700 | 177億3803万 | -5.12% | 12.92 | 2.08 |
| 06/04 | 1,402 | 1,407 | 1,381 | 1,383 | -1.07% | 19,600 | 176億3601万 | -5.92% | 12.84 | 2.07 |
| 06/03 | 1,378 | 1,400 | 1,358 | 1,398 | +0.94% | 21,100 | 178億2729万 | -5.35% | 12.98 | 2.09 |
| 06/02 | 1,371 | 1,393 | 1,351 | 1,385 | -0.43% | 28,900 | 176億6152万 | -6.61% | 12.86 | 2.07 |
| 06/01 | 1,408 | 1,414 | 1,381 | 1,391 | -1.21% | 20,900 | 177億3803万 | -6.71% | 12.92 | 2.08 |
| 05/29 | 1,380 | 1,419 | 1,380 | 1,408 | +2.47% | 26,500 | 179億5481万 | -6.01% | 13.07 | 2.11 |
| 05/28 | 1,385 | 1,403 | 1,362 | 1,374 | -1.79% | 26,900 | 175億2124万 | -8.7% | 12.76 | 2.05 |
| 05/27 | 1,390 | 1,406 | 1,381 | 1,399 | +0.79% | 22,000 | 178億4004万 | -7.53% | 12.99 | 2.09 |
| 05/26 | 1,399 | 1,407 | 1,388 | 1,388 | -0.79% | 22,400 | 176億9977万 | -8.74% | 12.89 | 2.08 |
| 05/25 | 1,422 | 1,440 | 1,388 | 1,399 | -2.91% | 30,500 | 178億4004万 | -8.44% | 12.99 | 2.09 |
| 05/22 | 1,411 | 1,441 | 1,411 | 1,441 | +1.91% | 8,400 | 183億7563万 | -6.06% | 13.38 | 2.15 |
| 05/21 | 1,410 | 1,420 | 1,407 | 1,414 | -0.28% | 22,700 | 180億3132万 | -8.06% | 13.13 | 2.11 |
| 05/20 | 1,442 | 1,442 | 1,407 | 1,418 | -2.54% | 22,600 | 180億8233万 | -8.16% | 13.17 | 2.12 |
| 05/19 | 1,444 | 1,486 | 1,444 | 1,455 | -0.07% | 23,100 | 185億5416万 | -6.07% | 13.51 | 2.18 |
| 05/18 | 1,510 | 1,510 | 1,442 | 1,456 | -3.83% | 56,900 | 185億6691万 | -6.25% | 13.52 | 2.18 |
| 05/15 | 1,525 | 1,525 | 1,505 | 1,514 | -0.39% | 19,400 | 193億652万 | -2.76% | 14.06 | 2.26 |
| 05/14 | 1,557 | 1,566 | 1,515 | 1,520 | -2.38% | 32,800 | 193億8304万 | -2.5% | 14.11 | 2.27 |
| 05/13 | 1,550 | 1,561 | 1,537 | 1,557 | +0.78% | 16,500 | 198億5486万 | -0.19% | 14.46 | 2.33 |
| 05/12 | 1,580 | 1,580 | 1,545 | 1,545 | -1.28% | 20,100 | 197億184万 | -0.83% | 14.35 | 2.31 |
| 05/11 | 1,580 | 1,589 | 1,547 | 1,565 | -0.76% | 29,500 | 199億5688万 | +0.51% | 14.53 | 2.34 |
| 05/08 | 1,559 | 1,600 | 1,559 | 1,577 | +1.87% | 36,000 | 201億990万 | +1.61% | 14.64 | 2.36 |
| 05/07 | 1,550 | 1,560 | 1,543 | 1,548 | -0.51% | 29,800 | 197億4009万 | +0.13% | 14.37 | 2.31 |
| 05/01 | 1,563 | 1,583 | 1,556 | 1,556 | -0.13% | 14,900 | 198億4211万 | +0.78% | 14.45 | 2.33 |
| 04/30 | 1,580 | 1,580 | 1,550 | 1,558 | -2.81% | 28,100 | 198億6761万 | +1.17% | 20.95 | 2.33 |
| 04/28 | 1,645 | 1,656 | 1,533 | 1,603 | +6.65% | 145,800 | 204億4145万 | +4.29% | 21.55 | 2.4 |
| 04/27 | 1,530 | 1,536 | 1,499 | 1,503 | -2.59% | 183,500 | 191億6625万 | -1.7% | 20.21 | 2.25 |
| 04/24 | 1,560 | 1,560 | 1,540 | 1,543 | -1.09% | 34,400 | 196億7633万 | +1.25% | 20.75 | 2.31 |
| 04/23 | 1,580 | 1,583 | 1,560 | 1,560 | -1.08% | 36,800 | 198億9312万 | +2.7% | 20.98 | 2.33 |
| 04/22 | 1,582 | 1,583 | 1,574 | 1,577 | +0.45% | 29,700 | 201億990万 | +4.09% | 21.21 | 2.36 |
| 04/21 | 1,599 | 1,603 | 1,570 | 1,570 | -1.07% | 21,100 | 200億2064万 | +3.97% | 21.11 | 2.35 |
| 04/20 | 1,586 | 1,593 | 1,580 | 1,587 | +0.19% | 21,800 | 202億3742万 | +5.59% | 21.34 | 2.37 |
| 04/17 | 1,593 | 1,605 | 1,578 | 1,584 | +0.19% | 24,900 | 201億9916万 | +5.88% | 21.3 | 2.37 |
| 04/16 | 1,570 | 1,605 | 1,570 | 1,581 | +0.96% | 28,600 | 201億6091万 | +5.97% | 21.26 | 2.36 |
| 04/15 | 1,564 | 1,582 | 1,564 | 1,566 | +0.64% | 31,800 | 199億6963万 | +5.45% | 21.06 | 2.34 |
| 04/14 | 1,550 | 1,562 | 1,547 | 1,556 | +0.97% | 39,500 | 198億4211万 | +5.49% | 20.92 | 2.33 |
| 04/13 | 1,563 | 1,571 | 1,541 | 1,541 | -0.77% | 60,700 | 196億5083万 | +5.26% | 20.72 | 2.3 |
| 04/10 | 1,560 | 1,567 | 1,547 | 1,553 | +0.32% | 44,000 | 198億385万 | +6.74% | 20.88 | 2.32 |
| 04/09 | 1,557 | 1,569 | 1,541 | 1,548 | -0.45% | 92,400 | 197億4009万 | +7.05% | 20.82 | 2.31 |
| 04/08 | 1,562 | 1,579 | 1,555 | 1,555 | +0.26% | 56,800 | 198億2936万 | +8.36% | 20.91 | 2.33 |
| 04/07 | 1,561 | 1,572 | 1,551 | 1,551 | -0.64% | 54,500 | 197億7835万 | +9% | 20.86 | 2.32 |
| 04/06 | 1,550 | 1,565 | 1,550 | 1,561 | +0.84% | 25,500 | 199億587万 | +10.47% | 20.99 | 2.33 |
| 04/03 | 1,535 | 1,567 | 1,535 | 1,548 | +1.78% | 48,400 | 197億4009万 | +10.18% | 20.82 | 2.31 |
| 04/02 | 1,527 | 1,555 | 1,510 | 1,521 | -0.26% | 72,300 | 193億9579万 | +8.8% | 20.45 | 2.27 |
| 04/01 | 1,463 | 1,533 | 1,463 | 1,525 | +7.47% | 80,500 | 194億4680万 | +9.4% | 20.51 | 2.28 |
| 03/31 | 1,432 | 1,442 | 1,418 | 1,419 | -0.98% | 35,900 | 180億9508万 | +2.01% | 19.08 | 2.12 |
| 03/30 | 1,435 | 1,464 | 1,423 | 1,433 | -3.89% | 57,700 | 182億7361万 | +2.87% | 19.27 | 2.14 |
| 03/27 | 1,470 | 1,498 | 1,468 | 1,491 | +1.43% | 37,900 | 190億1323万 | +6.96% | 20.05 | 2.23 |
| 03/26 | 1,469 | 1,470 | 1,443 | 1,470 | -0.41% | 33,200 | 187億4544万 | +5.45% | 19.77 | 2.2 |
| 03/25 | 1,413 | 1,482 | 1,410 | 1,476 | +5.28% | 68,100 | 188億2195万 | +6.03% | 19.85 | 2.21 |
| 03/24 | 1,400 | 1,408 | 1,388 | 1,402 | +0.79% | 70,400 | 178億7830万 | +0.86% | 18.85 | 2.1 |
| 03/23 | 1,400 | 1,417 | 1,391 | 1,391 | -2.04% | 36,800 | 177億3803万 | 0% | 18.7 | 2.08 |
| 03/19 | 1,419 | 1,439 | 1,418 | 1,420 | -1.87% | 44,700 | 181億784万 | +2.08% | 19.09 | 2.12 |
| 03/18 | 1,443 | 1,447 | 1,414 | 1,447 | -0.21% | 35,400 | 184億5214万 | +4.03% | 19.46 | 2.16 |
| 03/17 | 1,431 | 1,455 | 1,418 | 1,450 | +3.5% | 52,500 | 184億9040万 | +4.32% | 19.5 | 2.17 |
| 03/16 | 1,425 | 1,445 | 1,391 | 1,401 | -0.71% | 131,600 | 178億6555万 | +0.94% | 18.84 | 2.09 |
| 03/13 | 1,431 | 1,437 | 1,407 | 1,411 | -4.34% | 78,400 | 179億9307万 | +1.58% | 18.97 | 2.11 |
| 03/12 | 1,427 | 1,508 | 1,427 | 1,475 | +4.31% | 189,300 | 188億920万 | +6.19% | 19.83 | 2.21 |
| 03/11 | 1,397 | 1,434 | 1,377 | 1,414 | +8.19% | 161,000 | 180億3132万 | +1.95% | 19.01 | 2.11 |
| 03/10 | 1,310 | 1,319 | 1,296 | 1,307 | +0.38% | 77,400 | 166億6686万 | -5.84% | 17.57 | 1.95 |
| 03/09 | 1,300 | 1,305 | 1,271 | 1,302 | -1.06% | 67,500 | 166億310万 | -6.67% | 17.51 | 1.95 |
| 03/06 | 1,307 | 1,319 | 1,295 | 1,316 | +0.46% | 28,300 | 167億8163万 | -5.93% | 17.7 | 1.97 |
| 03/05 | 1,295 | 1,324 | 1,275 | 1,310 | +3.15% | 70,400 | 167億512万 | -6.63% | 17.61 | 1.96 |
| 03/04 | 1,249 | 1,289 | 1,238 | 1,270 | +1.44% | 87,800 | 161億9504万 | -9.8% | 17.08 | 1.9 |
| 03/03 | 1,321 | 1,324 | 1,249 | 1,252 | -5.3% | 195,700 | 159億6550万 | -11.52% | 16.84 | 1.87 |
| 03/02 | 1,351 | 1,351 | 1,321 | 1,322 | -2.51% | 105,000 | 168億5814万 | -7.1% | 17.78 | 1.98 |
| 02/27 | 1,343 | 1,374 | 1,340 | 1,356 | -0.15% | 93,800 | 172億9171万 | -5.24% | 18.23 | 2.03 |
| 02/26 | 1,414 | 1,416 | 1,358 | 1,358 | -5.23% | 118,400 | 173億1721万 | -5.5% | 18.26 | 2.03 |
| 02/25 | 1,449 | 1,475 | 1,427 | 1,433 | -1.1% | 102,800 | 182億7361万 | -0.9% | 19.27 | 2.14 |
| 02/24 | 1,455 | 1,465 | 1,440 | 1,449 | -0.55% | 41,100 | 184億7764万 | -0.21% | 19.48 | 2.17 |
| 02/20 | 1,461 | 1,472 | 1,448 | 1,457 | -1.35% | 63,800 | 185億7966万 | 0% | 19.59 | 2.18 |
| 02/19 | 1,475 | 1,477 | 1,463 | 1,477 | +0.34% | 36,500 | 188億3470万 | +1.03% | 19.86 | 2.21 |
| 02/18 | 1,449 | 1,478 | 1,448 | 1,472 | +2.58% | 66,900 | 187億7094万 | +0.41% | 19.79 | 2.2 |
| 02/17 | 1,428 | 1,469 | 1,428 | 1,435 | +0.14% | 47,600 | 182億9912万 | -2.25% | 19.3 | 2.15 |
| 02/16 | 1,417 | 1,452 | 1,410 | 1,433 | +1.63% | 87,800 | 182億7361万 | -2.91% | 19.27 | 2.14 |
| 02/13 | 1,409 | 1,418 | 1,387 | 1,410 | +1% | 43,000 | 179億8032万 | -4.92% | 18.96 | 2.11 |
| 02/12 | 1,430 | 1,430 | 1,386 | 1,396 | -1.41% | 97,500 | 178億179万 | -6.31% | 18.77 | 2.09 |
| 02/10 | 1,416 | 1,435 | 1,413 | 1,416 | 0% | 46,800 | 180億5683万 | -5.47% | 19.04 | 2.12 |
| 02/09 | 1,402 | 1,420 | 1,391 | 1,416 | +1.07% | 60,400 | 180億5683万 | -5.85% | 19.04 | 2.12 |
| 02/06 | 1,438 | 1,438 | 1,377 | 1,401 | -1.82% | 48,000 | 178億6555万 | -7.16% | 18.84 | 2.09 |
| 02/05 | 1,415 | 1,435 | 1,414 | 1,427 | +0.85% | 41,300 | 181億9710万 | -5.87% | 19.19 | 2.13 |
| 02/04 | 1,420 | 1,428 | 1,408 | 1,415 | -0.7% | 30,200 | 180億4408万 | -7.09% | 19.03 | 2.12 |
| 02/03 | 1,454 | 1,454 | 1,414 | 1,425 | -1.99% | 51,100 | 181億7160万 | -6.8% | 19.16 | 2.13 |
| 02/02 | 1,458 | 1,473 | 1,443 | 1,454 | -0.55% | 36,100 | 185億4140万 | -5.28% | 19.55 | 2.17 |
| 01/30 | 1,427 | 1,463 | 1,411 | 1,462 | +3.47% | 56,700 | 186億4342万 | -4.94% | 19.66 | 2.29 |
| 01/29 | 1,412 | 1,425 | 1,391 | 1,413 | -0.42% | 109,300 | 180億1857万 | -8.31% | 19 | 2.21 |
| 01/28 | 1,435 | 1,435 | 1,413 | 1,419 | -0.84% | 54,000 | 180億9508万 | -8.16% | 19.08 | 2.22 |
| 01/27 | 1,454 | 1,454 | 1,424 | 1,431 | -0.63% | 46,400 | 182億4811万 | -7.56% | 19.24 | 2.24 |
| 01/26 | 1,469 | 1,469 | 1,426 | 1,440 | -2.04% | 75,100 | 183億6288万 | -7.22% | 19.36 | 2.26 |
| 01/23 | 1,511 | 1,520 | 1,470 | 1,470 | -2.07% | 94,200 | 187億4544万 | -5.34% | 19.77 | 2.3 |
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 | |
| 2013年 4月期 | 520 5,200 2/15 | 300 3,000 3/12 | 13,820,000 1,382,000 2/14 | 54億4024万 | 31億3860万 | +40.58% 5/7 | -9.27% 3/21 |
| 2014年 4月期 | 532 5,320 5/23 | 166 1,660 4/25 1,657 3/25 | 1,730,000 173,000 12/4 | 55億6578万 | 19億6212万 | +31.86% 6/9 | -28.11% 6/7 |
| 2015年 4月期 | 729 7,290 4/22 | 155 1,545 5/23 | 1,094,000 109,400 3/10 | 87億571万 | 18億2619万 | +61.17% 2/26 | -9.85% 3/26 |
| 2016年 4月期 | 735 1,470 6/9 | 333 665 2/12 | 697,000 348,500 8/24 | 87億7737万 | 39億7404万 | +21.38% 4/18 | -31.78% 8/24 |
| 2017年 4月期 | 963 1,925 3/29 | 412 824 5/2 | 728,200 364,100 6/10 | 115億380万 | 49億2422万 | +32.15% 3/13 | -15.24% 9/1 |
| 2018年 4月期 | 1,648 3,295 4/3 | 685 1,369 9/6 | 663,200 331,600 9/11 | 196億9092万 | 81億8114万 | +24.89% 3/22 | -14.49% 5/9 |
| 2019年 4月期 | 1,399 2,798 6/15 | 621 1,242 3/15 | 654,200 327,100 6/15 | 173億9796万 | 79億1899万 | +17.75% 9/26 | -23.13% 10/29 |
| 2020年 4月期 | 1,330 2,659 12/26 | 456 912 3/19 | 1,193,200 596,600 6/14 | 169億5378万 | 58億1491万 | +25.48% 12/12 | -42.89% 3/19 |
| 2021年 4月期 | 1,980 3,960 4/12 | 742 1,483 6/15 | 1,417,600 708,800 9/10 | 252億4896万 | 94億5560万 | +32.3% 3/26 | -13.05% 6/15 |
| 2022年 4月期 | 2,473 4,945 6/22 | 1,113 2,225 3/14 | 1,700,000 850,000 12/10 | 315億2932万 | 141億8660万 | +23.82% 6/22 | -26.99% 3/11 |
| 2023年 4月期 | 2,090 4,180 3/10 | 1,120 2,239 6/20 | 1,110,000 555,000 6/9 | 266億5168万 | 142億7586万 | +14.07% 8/18 | -10.78% 6/20 |
| 2024年 4月期 | 2,810 5,620 9/14 | 1,710 3,420 6/2 | 1,105,400 552,700 9/8 | 358億3312万 | 218億592万 | +19.08% 6/16 | -18.91% 12/11 |
| 2025年 4月期 | 2,113 6/4 | 1,176 8/5 | 715,100 6/11 | 269億4497万 | 149億9635万 | +13.68% 3/12 | -21.14% 8/5 |
| 2026年 4月期 | 1,794 8/18 | 1,238 3/4 | 671,800 7/18 | 228億7708万 | 157億8697万 | +11.66% 12/11 | -12.22% 9/19 |
| 最新 | 1,415 2026/6/22 | 18,500 | 180億4408万 | +0.71% 1,405 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/06/22 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
155円（2014/05/23） - 816%（9.16倍）
1,415円（6/22）
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。
