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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,714 | 1,728 | 1,675 | 1,728 | +5 | +0.3% | 306,600 |
2023/12/18 | 1,737 | 1,742 | 1,715 | 1,723 | -37 | -2.1% | 315,300 |
2023/12/15 | 1,780 | 1,787 | 1,760 | 1,760 | -37 | -2.1% | 372,500 |
2023/12/14 | 1,822 | 1,833 | 1,797 | 1,797 | -20 | -1.1% | 260,600 |
2023/12/13 | 1,780 | 1,817 | 1,780 | 1,817 | +30 | +1.7% | 213,100 |
2023/12/12 | 1,770 | 1,788 | 1,769 | 1,787 | +4 | +0.2% | 114,700 |
2023/12/11 | 1,780 | 1,790 | 1,765 | 1,783 | +23 | +1.3% | 159,400 |
2023/12/08 | 1,757 | 1,782 | 1,747 | 1,760 | -2 | -0.1% | 316,000 |
2023/12/07 | 1,733 | 1,765 | 1,730 | 1,762 | +38 | +2.2% | 320,300 |
2023/12/06 | 1,688 | 1,726 | 1,688 | 1,724 | +34 | +2% | 142,500 |
2023/12/05 | 1,702 | 1,715 | 1,687 | 1,690 | -16 | -0.9% | 143,100 |
2023/12/04 | 1,690 | 1,709 | 1,684 | 1,706 | +22 | +1.3% | 166,200 |
2023/12/01 | 1,675 | 1,696 | 1,675 | 1,684 | +20 | +1.2% | 148,400 |
2023/11/30 | 1,646 | 1,669 | 1,632 | 1,664 | +4 | +0.2% | 169,700 |
2023/11/29 | 1,653 | 1,670 | 1,650 | 1,660 | -3 | -0.2% | 116,700 |
2023/11/28 | 1,635 | 1,673 | 1,634 | 1,663 | +32 | +2% | 192,300 |
2023/11/27 | 1,641 | 1,656 | 1,628 | 1,631 | -6 | -0.4% | 173,700 |
2023/11/24 | 1,642 | 1,650 | 1,630 | 1,637 | +2 | +0.1% | 104,400 |
2023/11/22 | 1,630 | 1,649 | 1,623 | 1,635 | -7 | -0.4% | 160,000 |
2023/11/21 | 1,617 | 1,645 | 1,611 | 1,642 | -3 | -0.2% | 237,700 |
2023/11/20 | 1,673 | 1,673 | 1,626 | 1,645 | -28 | -1.7% | 190,400 |
2023/11/17 | 1,649 | 1,674 | 1,647 | 1,673 | +28 | +1.7% | 156,500 |
2023/11/16 | 1,638 | 1,670 | 1,620 | 1,645 | -15 | -0.9% | 245,200 |
2023/11/15 | 1,633 | 1,660 | 1,630 | 1,660 | +19 | +1.2% | 123,200 |
2023/11/14 | 1,654 | 1,655 | 1,636 | 1,641 | -13 | -0.8% | 123,400 |
2023/11/13 | 1,662 | 1,677 | 1,648 | 1,654 | -17 | -1% | 170,100 |
2023/11/10 | 1,631 | 1,671 | 1,631 | 1,671 | +46 | +2.8% | 340,400 |
2023/11/09 | 1,604 | 1,632 | 1,601 | 1,625 | +28 | +1.8% | 232,800 |
2023/11/08 | 1,603 | 1,611 | 1,595 | 1,597 | +13 | +0.8% | 210,700 |
2023/11/07 | 1,595 | 1,606 | 1,584 | 1,584 | +2 | +0.1% | 166,900 |
2023/11/06 | 1,595 | 1,601 | 1,580 | 1,582 | +3 | +0.2% | 219,300 |
2023/11/02 | 1,583 | 1,599 | 1,578 | 1,579 | +2 | +0.1% | 214,200 |
2023/11/01 | 1,565 | 1,584 | 1,564 | 1,577 | +32 | +2.1% | 231,900 |
2023/10/31 | 1,521 | 1,550 | 1,521 | 1,545 | +24 | +1.6% | 200,100 |
2023/10/30 | 1,522 | 1,530 | 1,511 | 1,521 | -8 | -0.5% | 650,900 |
2023/10/27 | 1,500 | 1,531 | 1,498 | 1,529 | +45 | +3% | 215,500 |
2023/10/26 | 1,495 | 1,507 | 1,478 | 1,484 | -15 | -1% | 204,200 |
2023/10/25 | 1,532 | 1,533 | 1,495 | 1,499 | -23 | -1.5% | 252,300 |
2023/10/24 | 1,506 | 1,527 | 1,486 | 1,522 | +46 | +3.1% | 382,200 |
2023/10/23 | 1,468 | 1,489 | 1,464 | 1,476 | ±0 | ±0% | 244,300 |
2023/10/20 | 1,481 | 1,484 | 1,466 | 1,476 | -5 | -0.3% | 189,800 |
2023/10/19 | 1,478 | 1,492 | 1,472 | 1,481 | +7 | +0.5% | 199,200 |
2023/10/18 | 1,449 | 1,479 | 1,434 | 1,474 | +25 | +1.7% | 320,200 |
2023/10/17 | 1,429 | 1,449 | 1,412 | 1,449 | +40 | +2.8% | 320,700 |
2023/10/16 | 1,420 | 1,420 | 1,383 | 1,409 | -9 | -0.6% | 410,600 |
2023/10/13 | 1,457 | 1,457 | 1,412 | 1,418 | -41 | -2.8% | 533,900 |
2023/10/12 | 1,439 | 1,509 | 1,417 | 1,459 | -40 | -2.7% | 944,900 |
2023/10/11 | 1,520 | 1,525 | 1,492 | 1,499 | -39 | -2.5% | 365,500 |
2023/10/10 | 1,529 | 1,542 | 1,516 | 1,538 | +18 | +1.2% | 313,500 |
2023/10/06 | 1,522 | 1,530 | 1,515 | 1,520 | -5 | -0.3% | 166,900 |
101~
150
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 | 157,100円 | +2.9% | +8.7% | 3.82% | 14.44倍 | 1.73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 | 739,000円 | +10.5% | +16.3% | 0.81% | 31.38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 | 277,700円 | +1.5% | +1.0% | 4.32% | 17.75倍 | 0.86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 | 69,400円 | +16.2% | +15.2% | 3.75% | 16.34倍 | 6.45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 | 227,400円 | +8.0% | +7.6% | 3.30% | 19.44倍 | 4.27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