ベルシステム２４ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,575 | 1,587 | 1,559 | 1,571 | -2 | -0.1% | 140,200 |
| 2024/05/20 | 1,567 | 1,585 | 1,567 | 1,573 | -4 | -0.3% | 77,900 |
| 2024/05/17 | 1,559 | 1,596 | 1,557 | 1,577 | +3 | +0.2% | 76,400 |
| 2024/05/16 | 1,574 | 1,581 | 1,559 | 1,574 | ±0 | ±0% | 74,900 |
| 2024/05/15 | 1,591 | 1,595 | 1,567 | 1,574 | -7 | -0.4% | 101,900 |
| 2024/05/14 | 1,557 | 1,582 | 1,552 | 1,581 | +21 | +1.3% | 84,300 |
| 2024/05/13 | 1,557 | 1,574 | 1,549 | 1,560 | +7 | +0.5% | 54,000 |
| 2024/05/10 | 1,567 | 1,568 | 1,547 | 1,553 | +3 | +0.2% | 80,300 |
| 2024/05/09 | 1,532 | 1,567 | 1,526 | 1,550 | +19 | +1.2% | 116,200 |
| 2024/05/08 | 1,551 | 1,557 | 1,530 | 1,531 | -21 | -1.4% | 135,900 |
| 2024/05/07 | 1,523 | 1,555 | 1,518 | 1,552 | +38 | +2.5% | 99,600 |
| 2024/05/02 | 1,512 | 1,520 | 1,502 | 1,514 | +1 | +0.1% | 114,500 |
| 2024/05/01 | 1,541 | 1,541 | 1,506 | 1,513 | -36 | -2.3% | 113,700 |
| 2024/04/30 | 1,561 | 1,565 | 1,535 | 1,549 | -10 | -0.6% | 163,100 |
| 2024/04/26 | 1,544 | 1,573 | 1,539 | 1,559 | +2 | +0.1% | 244,300 |
| 2024/04/25 | 1,549 | 1,584 | 1,548 | 1,557 | +47 | +3.1% | 267,300 |
| 2024/04/24 | 1,510 | 1,518 | 1,499 | 1,510 | +7 | +0.5% | 107,100 |
| 2024/04/23 | 1,505 | 1,511 | 1,496 | 1,503 | -6 | -0.4% | 90,500 |
| 2024/04/22 | 1,486 | 1,518 | 1,483 | 1,509 | +52 | +3.6% | 106,000 |
| 2024/04/19 | 1,488 | 1,489 | 1,450 | 1,457 | -37 | -2.5% | 232,500 |
| 2024/04/18 | 1,489 | 1,514 | 1,489 | 1,494 | +6 | +0.4% | 174,300 |
| 2024/04/17 | 1,548 | 1,550 | 1,487 | 1,488 | -67 | -4.3% | 194,900 |
| 2024/04/16 | 1,573 | 1,599 | 1,553 | 1,555 | -22 | -1.4% | 151,200 |
| 2024/04/15 | 1,561 | 1,582 | 1,559 | 1,577 | +21 | +1.3% | 136,200 |
| 2024/04/12 | 1,566 | 1,583 | 1,554 | 1,556 | +2 | +0.1% | 159,300 |
| 2024/04/11 | 1,500 | 1,573 | 1,494 | 1,554 | +29 | +1.9% | 495,300 |
| 2024/04/10 | 1,549 | 1,549 | 1,515 | 1,525 | -13 | -0.8% | 214,200 |
| 2024/04/09 | 1,529 | 1,546 | 1,526 | 1,538 | +15 | +1% | 136,600 |
| 2024/04/08 | 1,539 | 1,546 | 1,516 | 1,523 | -9 | -0.6% | 116,300 |
| 2024/04/05 | 1,548 | 1,561 | 1,532 | 1,532 | -43 | -2.7% | 110,800 |
| 2024/04/04 | 1,571 | 1,575 | 1,562 | 1,575 | +15 | +1% | 177,700 |
| 2024/04/03 | 1,535 | 1,563 | 1,530 | 1,560 | +6 | +0.4% | 156,600 |
| 2024/04/02 | 1,593 | 1,593 | 1,545 | 1,554 | -59 | -3.7% | 190,400 |
| 2024/04/01 | 1,620 | 1,629 | 1,594 | 1,613 | +7 | +0.4% | 205,300 |
| 2024/03/29 | 1,571 | 1,611 | 1,567 | 1,606 | +41 | +2.6% | 257,300 |
| 2024/03/28 | 1,590 | 1,598 | 1,563 | 1,565 | -30 | -1.9% | 168,400 |
| 2024/03/27 | 1,584 | 1,598 | 1,577 | 1,595 | +25 | +1.6% | 207,400 |
| 2024/03/26 | 1,552 | 1,579 | 1,546 | 1,570 | +8 | +0.5% | 195,900 |
| 2024/03/25 | 1,577 | 1,592 | 1,556 | 1,562 | -13 | -0.8% | 226,300 |
| 2024/03/22 | 1,553 | 1,581 | 1,534 | 1,575 | +29 | +1.9% | 207,500 |
| 2024/03/21 | 1,566 | 1,570 | 1,546 | 1,546 | -7 | -0.5% | 192,400 |
| 2024/03/19 | 1,539 | 1,566 | 1,539 | 1,553 | +2 | +0.1% | 101,800 |
| 2024/03/18 | 1,551 | 1,553 | 1,532 | 1,551 | +14 | +0.9% | 119,400 |
| 2024/03/15 | 1,523 | 1,547 | 1,522 | 1,537 | -2 | -0.1% | 153,000 |
| 2024/03/14 | 1,533 | 1,550 | 1,524 | 1,539 | -1 | -0.1% | 114,600 |
| 2024/03/13 | 1,561 | 1,576 | 1,538 | 1,540 | -21 | -1.3% | 159,000 |
| 2024/03/12 | 1,555 | 1,566 | 1,537 | 1,561 | +1 | +0.1% | 155,100 |
| 2024/03/11 | 1,574 | 1,584 | 1,548 | 1,560 | -25 | -1.6% | 189,500 |
| 2024/03/08 | 1,576 | 1,596 | 1,570 | 1,585 | -19 | -1.2% | 242,700 |
| 2024/03/07 | 1,603 | 1,614 | 1,592 | 1,604 | +4 | +0.3% | 159,400 |
1～
50
件表示中 / 2075件
類似銘柄と比較する
現在ご覧いただいている「ベル２４ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ベル２４ＨＤ | 157,900円 | +2.9% | +8.7% | 3.80% | 14.51倍 | 1.74倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| ナガワ | 738,000円 | +10.5% | +16.3% | 0.81% | 31.34倍 | 1.94倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。総還元性向３０％超メド |
| ＢＭＬ | 279,800円 | +1.5% | +1.0% | 4.29% | 17.88倍 | 0.87倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ＪＡＣＲ | 68,100円 | +16.2% | +15.2% | 3.82% | 16.03倍 | 6.33倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| 船総研ＨＤ | 223,200円 | +8.0% | +7.6% | 3.36% | 19.08倍 | 4.19倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム
