ビューティガレージ（3180）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,470
- 始値
- 1,470
- 高値
- 1,498
- 安値
- 1,468
- 終値 +1.43%
- 1,491
- 出来高 +14.16%
- 37,900
乖離率
- 株価（5日）
移動平均値 - +3.11%
1,446 - 株価（25日）
移動平均値 - +6.96%
1,394 - 出来高（5日）
移動平均値 - -23.09%
49,280
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 | 1,470 | 1,498 | 1,468 | 1,491 | +1.43% | 37,900 | 190億1323万 | +6.96% | 18.5 | 2.34 |
| 03/26 | 1,469 | 1,470 | 1,443 | 1,470 | -0.41% | 33,200 | 187億4544万 | +5.45% | 18.24 | 2.3 |
| 03/25 | 1,413 | 1,482 | 1,410 | 1,476 | +5.28% | 68,100 | 188億2195万 | +6.03% | 18.32 | 2.31 |
| 03/24 | 1,400 | 1,408 | 1,388 | 1,402 | +0.79% | 70,400 | 178億7830万 | +0.86% | 17.4 | 2.2 |
| 03/23 | 1,400 | 1,417 | 1,391 | 1,391 | -2.04% | 36,800 | 177億3803万 | 0% | 17.26 | 2.18 |
| 03/19 | 1,419 | 1,439 | 1,418 | 1,420 | -1.87% | 44,700 | 181億784万 | +2.08% | 17.62 | 2.23 |
| 03/18 | 1,443 | 1,447 | 1,414 | 1,447 | -0.21% | 35,400 | 184億5214万 | +4.03% | 17.96 | 2.27 |
| 03/17 | 1,431 | 1,455 | 1,418 | 1,450 | +3.5% | 52,500 | 184億9040万 | +4.32% | 17.99 | 2.27 |
| 03/16 | 1,425 | 1,445 | 1,391 | 1,401 | -0.71% | 131,600 | 178億6555万 | +0.94% | 17.38 | 2.2 |
| 03/13 | 1,431 | 1,437 | 1,407 | 1,411 | -4.34% | 78,400 | 179億9307万 | +1.58% | 17.51 | 2.21 |
| 03/12 | 1,427 | 1,508 | 1,427 | 1,475 | +4.31% | 189,300 | 188億920万 | +6.19% | 18.3 | 2.31 |
| 03/11 | 1,397 | 1,434 | 1,377 | 1,414 | +8.19% | 161,000 | 180億3132万 | +1.95% | 17.55 | 2.22 |
| 03/10 | 1,310 | 1,319 | 1,296 | 1,307 | +0.38% | 77,400 | 166億6686万 | -5.84% | 16.22 | 2.05 |
| 03/09 | 1,300 | 1,305 | 1,271 | 1,302 | -1.06% | 67,500 | 166億310万 | -6.67% | 16.16 | 2.04 |
| 03/06 | 1,307 | 1,319 | 1,295 | 1,316 | +0.46% | 28,300 | 167億8163万 | -5.93% | 16.33 | 2.06 |
| 03/05 | 1,295 | 1,324 | 1,275 | 1,310 | +3.15% | 70,400 | 167億512万 | -6.63% | 16.26 | 2.05 |
| 03/04 | 1,249 | 1,289 | 1,238 | 1,270 | +1.44% | 87,800 | 161億9504万 | -9.8% | 15.76 | 1.99 |
| 03/03 | 1,321 | 1,324 | 1,249 | 1,252 | -5.3% | 195,700 | 159億6550万 | -11.52% | 15.54 | 1.96 |
| 03/02 | 1,351 | 1,351 | 1,321 | 1,322 | -2.51% | 105,000 | 168億5814万 | -7.1% | 16.4 | 2.07 |
| 02/27 | 1,343 | 1,374 | 1,340 | 1,356 | -0.15% | 93,800 | 172億9171万 | -5.24% | 16.83 | 2.12 |
| 02/26 | 1,414 | 1,416 | 1,358 | 1,358 | -5.23% | 118,400 | 173億1721万 | -5.5% | 16.85 | 2.13 |
| 02/25 | 1,449 | 1,475 | 1,427 | 1,433 | -1.1% | 102,800 | 182億7361万 | -0.9% | 17.78 | 2.25 |
| 02/24 | 1,455 | 1,465 | 1,440 | 1,449 | -0.55% | 41,100 | 184億7764万 | -0.21% | 17.98 | 2.27 |
| 02/20 | 1,461 | 1,472 | 1,448 | 1,457 | -1.35% | 63,800 | 185億7966万 | 0% | 18.08 | 2.28 |
| 02/19 | 1,475 | 1,477 | 1,463 | 1,477 | +0.34% | 36,500 | 188億3470万 | +1.03% | 18.33 | 2.31 |
| 02/18 | 1,449 | 1,478 | 1,448 | 1,472 | +2.58% | 66,900 | 187億7094万 | +0.41% | 18.27 | 2.31 |
| 02/17 | 1,428 | 1,469 | 1,428 | 1,435 | +0.14% | 47,600 | 182億9912万 | -2.25% | 17.81 | 2.25 |
| 02/16 | 1,417 | 1,452 | 1,410 | 1,433 | +1.63% | 87,800 | 182億7361万 | -2.91% | 17.78 | 2.25 |
| 02/13 | 1,409 | 1,418 | 1,387 | 1,410 | +1% | 43,000 | 179億8032万 | -4.92% | 17.5 | 2.21 |
| 02/12 | 1,430 | 1,430 | 1,386 | 1,396 | -1.41% | 97,500 | 178億179万 | -6.31% | 17.32 | 2.19 |
| 02/10 | 1,416 | 1,435 | 1,413 | 1,416 | 0% | 46,800 | 180億5683万 | -5.47% | 17.57 | 2.22 |
| 02/09 | 1,402 | 1,420 | 1,391 | 1,416 | +1.07% | 60,400 | 180億5683万 | -5.85% | 17.57 | 2.22 |
| 02/06 | 1,438 | 1,438 | 1,377 | 1,401 | -1.82% | 48,000 | 178億6555万 | -7.16% | 17.38 | 2.2 |
| 02/05 | 1,415 | 1,435 | 1,414 | 1,427 | +0.85% | 41,300 | 181億9710万 | -5.87% | 17.71 | 2.24 |
| 02/04 | 1,420 | 1,428 | 1,408 | 1,415 | -0.7% | 30,200 | 180億4408万 | -7.09% | 17.56 | 2.22 |
| 02/03 | 1,454 | 1,454 | 1,414 | 1,425 | -1.99% | 51,100 | 181億7160万 | -6.8% | 17.68 | 2.23 |
| 02/02 | 1,458 | 1,473 | 1,443 | 1,454 | -0.55% | 36,100 | 185億4140万 | -5.28% | 18.04 | 2.28 |
| 01/30 | 1,427 | 1,463 | 1,411 | 1,462 | +3.47% | 56,700 | 186億4342万 | -4.94% | 18.14 | 2.29 |
| 01/29 | 1,412 | 1,425 | 1,391 | 1,413 | -0.42% | 109,300 | 180億1857万 | -8.31% | 17.53 | 2.21 |
| 01/28 | 1,435 | 1,435 | 1,413 | 1,419 | -0.84% | 54,000 | 180億9508万 | -8.16% | 17.61 | 2.22 |
| 01/27 | 1,454 | 1,454 | 1,424 | 1,431 | -0.63% | 46,400 | 182億4811万 | -7.56% | 17.76 | 2.24 |
| 01/26 | 1,469 | 1,469 | 1,426 | 1,440 | -2.04% | 75,100 | 183億6288万 | -7.22% | 17.87 | 2.26 |
| 01/23 | 1,511 | 1,520 | 1,470 | 1,470 | -2.07% | 94,200 | 187億4544万 | -5.34% | 18.24 | 2.3 |
| 01/22 | 1,516 | 1,526 | 1,498 | 1,501 | -0.99% | 41,100 | 191億4075万 | -3.47% | 18.63 | 2.35 |
| 01/21 | 1,559 | 1,570 | 1,516 | 1,516 | -3.5% | 60,800 | 193億3203万 | -2.57% | 18.81 | 2.38 |
| 01/20 | 1,585 | 1,585 | 1,567 | 1,571 | -0.82% | 33,000 | 200億3339万 | +0.83% | 19.49 | 2.46 |
| 01/19 | 1,580 | 1,594 | 1,575 | 1,584 | 0% | 25,600 | 201億9916万 | +1.86% | 19.66 | 2.48 |
| 01/16 | 1,558 | 1,586 | 1,552 | 1,584 | +0.57% | 34,700 | 201億9916万 | +2.39% | 19.66 | 2.48 |
| 01/15 | 1,572 | 1,588 | 1,570 | 1,575 | +0.19% | 36,700 | 200億8440万 | +2.14% | 19.54 | 2.47 |
| 01/14 | 1,542 | 1,580 | 1,542 | 1,572 | +2.21% | 37,600 | 200億4614万 | +2.28% | 19.51 | 2.46 |
| 01/13 | 1,635 | 1,639 | 1,526 | 1,538 | -5.06% | 88,200 | 196億1257万 | +0.33% | 19.08 | 2.41 |
| 01/09 | 1,625 | 1,638 | 1,610 | 1,620 | +0.43% | 37,600 | 206億5824万 | +5.95% | 20.1 | 2.54 |
| 01/08 | 1,590 | 1,628 | 1,585 | 1,613 | +0.81% | 50,600 | 205億6897万 | +6.05% | 20.02 | 2.53 |
| 01/07 | 1,586 | 1,608 | 1,585 | 1,600 | +1.46% | 41,500 | 204億320万 | +5.68% | 19.85 | 2.51 |
| 01/06 | 1,570 | 1,588 | 1,570 | 1,577 | +0.64% | 26,400 | 201億990万 | +4.64% | 19.57 | 2.47 |
| 01/05 | 1,564 | 1,585 | 1,560 | 1,567 | +1.16% | 41,600 | 199億8238万 | +4.47% | 19.44 | 2.46 |
| 2025 | ||||||||||
| 12/30 | 1,585 | 1,585 | 1,549 | 1,549 | -1.34% | 17,400 | 197億5284万 | +3.68% | 19.22 | 2.43 |
| 12/29 | 1,610 | 1,628 | 1,561 | 1,570 | -2.24% | 31,200 | 200億2064万 | +5.58% | 19.48 | 2.46 |
| 12/26 | 1,586 | 1,608 | 1,586 | 1,606 | +1.71% | 46,900 | 204億7971万 | +8.51% | 19.93 | 2.52 |
| 12/25 | 1,557 | 1,597 | 1,555 | 1,579 | +1.48% | 58,700 | 201億3540万 | +7.34% | 19.59 | 2.47 |
| 12/24 | 1,532 | 1,559 | 1,530 | 1,556 | +1.57% | 29,700 | 198億4211万 | +6.43% | 19.31 | 2.44 |
| 12/23 | 1,540 | 1,549 | 1,532 | 1,532 | -0.2% | 16,000 | 195億3606万 | +5.36% | 19.01 | 2.4 |
| 12/22 | 1,511 | 1,542 | 1,511 | 1,535 | +1.19% | 18,900 | 195億7432万 | +6.01% | 19.05 | 2.41 |
| 12/19 | 1,507 | 1,521 | 1,500 | 1,517 | +0.66% | 20,100 | 193億4478万 | +5.2% | 18.82 | 2.38 |
| 12/18 | 1,516 | 1,525 | 1,498 | 1,507 | -0.2% | 30,000 | 192億1726万 | +4.87% | 18.7 | 2.36 |
| 12/17 | 1,475 | 1,515 | 1,472 | 1,510 | +1.82% | 30,100 | 192億5552万 | +5.45% | 18.74 | 2.37 |
| 12/16 | 1,511 | 1,511 | 1,476 | 1,483 | -1.85% | 44,300 | 189億1121万 | +3.92% | 18.4 | 2.32 |
| 12/15 | 1,517 | 1,523 | 1,492 | 1,511 | -0.4% | 41,100 | 192億6827万 | +6.18% | 18.75 | 2.37 |
| 12/12 | 1,535 | 1,569 | 1,499 | 1,517 | -3.68% | 120,500 | 193億4478万 | +7.06% | 18.82 | 2.38 |
| 12/11 | 1,483 | 1,591 | 1,483 | 1,575 | +5.42% | 294,600 | 200億8440万 | +11.62% | 19.54 | 2.47 |
| 12/10 | 1,418 | 1,516 | 1,380 | 1,494 | +7.64% | 342,800 | 190億5148万 | +6.49% | 18.54 | 2.34 |
| 12/09 | 1,449 | 1,456 | 1,388 | 1,388 | -4.08% | 149,000 | 176億9977万 | -0.72% | 17.22 | 2.18 |
| 12/08 | 1,473 | 1,480 | 1,440 | 1,447 | -1.43% | 55,700 | 184億5214万 | +3.43% | 17.96 | 2.27 |
| 12/05 | 1,465 | 1,471 | 1,452 | 1,468 | +0.55% | 58,400 | 187億1993万 | +5.16% | 18.22 | 2.3 |
| 12/04 | 1,438 | 1,460 | 1,438 | 1,460 | +1.96% | 45,600 | 186億1792万 | +4.81% | 18.12 | 2.29 |
| 12/03 | 1,437 | 1,445 | 1,423 | 1,432 | +0.28% | 31,700 | 182億6086万 | +2.95% | 17.77 | 2.24 |
| 12/02 | 1,440 | 1,442 | 1,424 | 1,428 | -0.35% | 29,900 | 182億985万 | +2.59% | 17.72 | 2.24 |
| 12/01 | 1,433 | 1,439 | 1,419 | 1,433 | +0.42% | 31,800 | 182億7361万 | +2.95% | 17.78 | 2.25 |
| 11/28 | 1,424 | 1,428 | 1,410 | 1,427 | +0.56% | 28,500 | 181億9710万 | +2.44% | 17.71 | 2.24 |
| 11/27 | 1,409 | 1,422 | 1,401 | 1,419 | +1.21% | 36,000 | 180億9508万 | +1.79% | 17.61 | 2.22 |
| 11/26 | 1,396 | 1,402 | 1,389 | 1,402 | +1.67% | 20,800 | 178億7830万 | +0.5% | 17.4 | 2.2 |
| 11/25 | 1,400 | 1,400 | 1,357 | 1,379 | -1.36% | 41,500 | 175億8500万 | -1.29% | 17.11 | 2.16 |
| 11/21 | 1,376 | 1,403 | 1,373 | 1,398 | +1.45% | 41,700 | 178億2729万 | 0% | 17.35 | 2.19 |
| 11/20 | 1,380 | 1,391 | 1,376 | 1,378 | +0.88% | 22,400 | 175億7225万 | -1.43% | 17.1 | 2.16 |
| 11/19 | 1,367 | 1,378 | 1,358 | 1,366 | +1.04% | 22,900 | 174億1923万 | -2.43% | 16.95 | 2.14 |
| 11/18 | 1,369 | 1,372 | 1,352 | 1,352 | -0.81% | 41,700 | 172億4070万 | -3.57% | 16.78 | 2.12 |
| 11/17 | 1,390 | 1,390 | 1,353 | 1,363 | -1.94% | 36,000 | 173億8097万 | -2.92% | 16.91 | 2.14 |
| 11/14 | 1,392 | 1,400 | 1,384 | 1,390 | -0.29% | 21,000 | 177億2528万 | -1.14% | 17.25 | 2.18 |
| 11/13 | 1,397 | 1,397 | 1,374 | 1,394 | +0.72% | 16,900 | 177億7628万 | -0.99% | 17.3 | 2.18 |
| 11/12 | 1,374 | 1,397 | 1,369 | 1,384 | +0.29% | 34,000 | 176億4876万 | -1.84% | 17.17 | 2.17 |
| 11/11 | 1,388 | 1,398 | 1,373 | 1,380 | -0.36% | 36,800 | 175億9776万 | -2.4% | 17.12 | 2.16 |
| 11/10 | 1,380 | 1,391 | 1,375 | 1,385 | +1.02% | 24,300 | 176億6152万 | -2.4% | 17.19 | 2.17 |
| 11/07 | 1,353 | 1,378 | 1,341 | 1,371 | +1.56% | 37,600 | 174億8299万 | -3.65% | 17.01 | 2.15 |
| 11/06 | 1,383 | 1,383 | 1,350 | 1,350 | -1.96% | 76,500 | 172億1520万 | -5.4% | 16.75 | 2.12 |
| 11/05 | 1,390 | 1,390 | 1,362 | 1,377 | -0.65% | 66,400 | 175億5950万 | -3.97% | 17.09 | 2.16 |
| 11/04 | 1,400 | 1,406 | 1,376 | 1,386 | -2.12% | 75,300 | 176億7427万 | -3.68% | 17.2 | 2.17 |
| 10/31 | 1,395 | 1,416 | 1,382 | 1,416 | +3.51% | 48,200 | 180億5683万 | -2.01% | 17.57 | 2.24 |
| 10/30 | 1,367 | 1,381 | 1,358 | 1,368 | -0.58% | 85,700 | 174億4473万 | -5.52% | 16.98 | 2.17 |
| 10/29 | 1,395 | 1,406 | 1,376 | 1,376 | -2.41% | 204,400 | 175億4675万 | -5.36% | 17.07 | 2.18 |
| 10/28 | 1,451 | 1,452 | 1,410 | 1,410 | -3.36% | 62,800 | 179億8032万 | -3.36% | 17.5 | 2.24 |
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 |
| 最新 | 1,491 2026/3/27 | 37,900 | 190億1323万 | +6.96% 1,394 | |||
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）
- 2026/03/27 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
155円（2014/05/23） - 865%（9.65倍）
1,491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。
