ベイカレント・コンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,560 | 3,560 | 3,353 | 3,362 | -173 | -4.9% | 1,501,000 |
| 2024/05/09 | 3,577 | 3,613 | 3,504 | 3,535 | -78 | -2.2% | 1,537,100 |
| 2024/05/08 | 3,570 | 3,664 | 3,523 | 3,613 | +111 | +3.2% | 2,363,400 |
| 2024/05/07 | 3,455 | 3,517 | 3,434 | 3,502 | +114 | +3.4% | 1,429,600 |
| 2024/05/02 | 3,407 | 3,423 | 3,358 | 3,388 | -35 | -1% | 1,006,100 |
| 2024/05/01 | 3,350 | 3,439 | 3,331 | 3,423 | +51 | +1.5% | 1,319,900 |
| 2024/04/30 | 3,364 | 3,415 | 3,344 | 3,372 | +37 | +1.1% | 1,407,600 |
| 2024/04/26 | 3,262 | 3,385 | 3,244 | 3,335 | +74 | +2.3% | 1,567,500 |
| 2024/04/25 | 3,231 | 3,338 | 3,160 | 3,261 | +64 | +2% | 1,605,000 |
| 2024/04/24 | 3,200 | 3,290 | 3,142 | 3,197 | -46 | -1.4% | 1,803,800 |
| 2024/04/23 | 3,301 | 3,325 | 3,226 | 3,243 | -41 | -1.2% | 1,200,500 |
| 2024/04/22 | 3,300 | 3,363 | 3,243 | 3,284 | +13 | +0.4% | 1,436,900 |
| 2024/04/19 | 3,426 | 3,441 | 3,260 | 3,271 | -147 | -4.3% | 2,043,000 |
| 2024/04/18 | 3,411 | 3,462 | 3,340 | 3,418 | -40 | -1.2% | 2,230,500 |
| 2024/04/17 | 3,539 | 3,629 | 3,456 | 3,458 | -151 | -4.2% | 3,558,000 |
| 2024/04/16 | 3,749 | 3,785 | 3,493 | 3,609 | +156 | +4.5% | 8,797,700 |
| 2024/04/15 | 3,453 | 3,453 | 3,453 | 3,453 | +500 | +16.9% | 567,400 |
| 2024/04/12 | 3,036 | 3,056 | 2,911.5 | 2,953 | -33 | -1.1% | 1,971,000 |
| 2024/04/11 | 2,988 | 3,032 | 2,936 | 2,986 | -15 | -0.5% | 1,475,100 |
| 2024/04/10 | 3,042 | 3,123 | 2,996 | 3,001 | +59.5 | +2% | 2,683,300 |
| 2024/04/09 | 2,950 | 2,952.5 | 2,897.5 | 2,941.5 | -6 | -0.2% | 907,400 |
| 2024/04/08 | 2,943 | 2,956 | 2,887 | 2,947.5 | +43 | +1.5% | 1,198,700 |
| 2024/04/05 | 2,880 | 2,908.5 | 2,835.5 | 2,904.5 | +24.5 | +0.9% | 1,119,600 |
| 2024/04/04 | 2,885 | 2,916 | 2,870.5 | 2,880 | +46.5 | +1.6% | 1,338,500 |
| 2024/04/03 | 2,800 | 2,850.5 | 2,787.5 | 2,833.5 | -16 | -0.6% | 2,188,900 |
| 2024/04/02 | 2,944 | 2,944 | 2,835 | 2,849.5 | -109.5 | -3.7% | 2,410,200 |
| 2024/04/01 | 3,005 | 3,036 | 2,956.5 | 2,959 | -14.5 | -0.5% | 1,137,400 |
| 2024/03/29 | 2,976 | 2,991 | 2,947 | 2,973.5 | +11.5 | +0.4% | 996,500 |
| 2024/03/28 | 2,945.5 | 2,988 | 2,930.5 | 2,962 | +18.5 | +0.6% | 1,167,300 |
| 2024/03/27 | 2,972 | 2,984 | 2,935 | 2,943.5 | -16 | -0.5% | 1,270,700 |
| 2024/03/26 | 2,933 | 3,012 | 2,933 | 2,959.5 | +26.5 | +0.9% | 1,590,000 |
| 2024/03/25 | 3,040 | 3,048 | 2,933 | 2,933 | -98 | -3.2% | 1,588,000 |
| 2024/03/22 | 3,078 | 3,089 | 3,027 | 3,031 | -14 | -0.5% | 1,068,300 |
| 2024/03/21 | 3,045 | 3,064 | 3,015 | 3,045 | -12 | -0.4% | 1,022,900 |
| 2024/03/19 | 3,040 | 3,066 | 2,963 | 3,057 | +33 | +1.1% | 1,198,700 |
| 2024/03/18 | 3,000 | 3,024 | 2,991.5 | 3,024 | +21 | +0.7% | 949,300 |
| 2024/03/15 | 2,967.5 | 3,005 | 2,930 | 3,003 | -29 | -1% | 1,807,800 |
| 2024/03/14 | 3,089 | 3,104 | 3,028 | 3,032 | -45 | -1.5% | 1,115,100 |
| 2024/03/13 | 3,153 | 3,183 | 3,068 | 3,077 | -95 | -3% | 1,114,600 |
| 2024/03/12 | 3,133 | 3,175 | 3,046 | 3,172 | +2 | +0.1% | 1,565,800 |
| 2024/03/11 | 3,058 | 3,177 | 3,053 | 3,170 | +62 | +2% | 1,140,400 |
| 2024/03/08 | 3,047 | 3,147 | 3,046 | 3,108 | +28 | +0.9% | 1,414,600 |
| 2024/03/07 | 3,186 | 3,198 | 3,075 | 3,080 | -131 | -4.1% | 1,999,600 |
| 2024/03/06 | 3,170 | 3,292 | 3,160 | 3,211 | +55 | +1.7% | 1,690,200 |
| 2024/03/05 | 3,206 | 3,228 | 3,133 | 3,156 | -54 | -1.7% | 1,842,000 |
| 2024/03/04 | 3,227 | 3,319 | 3,209 | 3,210 | -46 | -1.4% | 1,899,300 |
| 2024/03/01 | 3,288 | 3,352 | 3,232 | 3,256 | -98 | -2.9% | 3,201,700 |
| 2024/02/29 | 3,302 | 3,386 | 3,274 | 3,354 | -46 | -1.4% | 11,736,000 |
| 2024/02/28 | 3,291 | 3,413 | 3,281 | 3,400 | +140 | +4.3% | 3,783,200 |
| 2024/02/27 | 3,166 | 3,265 | 3,165 | 3,260 | +106 | +3.4% | 2,160,700 |
1～
50
件表示中 / 1876件
類似銘柄と比較する
現在ご覧いただいている「ベイカレント」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 |
|---|---|---|---|---|---|---|---|---|
| ベイカレント | 336,200円 | +22.5% | +20.0% | 1.49% | 16.95倍 | 6.93倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| 博報堂ＤＹ | 148,900円 | -2.1% | -40.4% | 2.15% | 22.77倍 | 1.50倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| パーソルＨＤ | 22,500円 | +7.4% | - | 3.82% | 17.50倍 | 2.78倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| サイバエージ | 100,200円 | +4.1% | +20.4% | 1.50% | 63.42倍 | 3.41倍 |
|
ネット広告代理業が祖業。スマホサービス、ゲーム展開。ネットテレビ局「アベマ」育成中 |
| ＡＬＳＯＫ | 86,200円 | +4.1% | +4.5% | 2.02% | 16.92倍 | 1.35倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
