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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,214 | 1,228 | 1,185 | 1,202 | -36 | -2.9% | 278,600 |
| 2025/04/03 | 1,215 | 1,240 | 1,207 | 1,238 | -8 | -0.6% | 309,100 |
| 2025/04/02 | 1,274 | 1,274 | 1,241 | 1,246 | -17 | -1.3% | 137,000 |
| 2025/04/01 | 1,311 | 1,311 | 1,263 | 1,263 | +4 | +0.3% | 206,600 |
| 2025/03/31 | 1,290 | 1,291 | 1,259 | 1,259 | -45 | -3.5% | 214,800 |
| 2025/03/28 | 1,311 | 1,314 | 1,298 | 1,304 | -6 | -0.5% | 234,600 |
| 2025/03/27 | 1,305 | 1,310 | 1,295 | 1,310 | +4 | +0.3% | 233,500 |
| 2025/03/26 | 1,307 | 1,308 | 1,293 | 1,306 | +5 | +0.4% | 211,500 |
| 2025/03/25 | 1,311 | 1,314 | 1,297 | 1,301 | -7 | -0.5% | 174,500 |
| 2025/03/24 | 1,298 | 1,309 | 1,287 | 1,308 | +10 | +0.8% | 149,000 |
| 2025/03/21 | 1,296 | 1,311 | 1,290 | 1,298 | +2 | +0.2% | 279,200 |
| 2025/03/19 | 1,290 | 1,309 | 1,287 | 1,296 | +13 | +1% | 240,600 |
| 2025/03/18 | 1,278 | 1,284 | 1,275 | 1,283 | +14 | +1.1% | 136,400 |
| 2025/03/17 | 1,275 | 1,278 | 1,269 | 1,269 | +3 | +0.2% | 75,600 |
| 2025/03/14 | 1,269 | 1,271 | 1,248 | 1,266 | -9 | -0.7% | 212,900 |
| 2025/03/13 | 1,282 | 1,283 | 1,271 | 1,275 | +2 | +0.2% | 103,100 |
| 2025/03/12 | 1,248 | 1,288 | 1,248 | 1,273 | +10 | +0.8% | 288,600 |
| 2025/03/11 | 1,255 | 1,269 | 1,246 | 1,263 | +7 | +0.6% | 357,200 |
| 2025/03/10 | 1,263 | 1,267 | 1,252 | 1,256 | -6 | -0.5% | 298,000 |
| 2025/03/07 | 1,269 | 1,270 | 1,255 | 1,262 | -8 | -0.6% | 198,800 |
| 2025/03/06 | 1,287 | 1,293 | 1,258 | 1,270 | -12 | -0.9% | 230,900 |
| 2025/03/05 | 1,285 | 1,288 | 1,270 | 1,282 | -3 | -0.2% | 107,000 |
| 2025/03/04 | 1,299 | 1,304 | 1,269 | 1,285 | -9 | -0.7% | 213,900 |
| 2025/03/03 | 1,282 | 1,298 | 1,277 | 1,294 | +18 | +1.4% | 334,000 |
| 2025/02/28 | 1,256 | 1,279 | 1,249 | 1,276 | +28 | +2.2% | 530,500 |
| 2025/02/27 | 1,219 | 1,253 | 1,213 | 1,248 | +7 | +0.6% | 504,500 |
| 2025/02/26 | 1,247 | 1,255 | 1,239 | 1,241 | -20 | -1.6% | 422,400 |
| 2025/02/25 | 1,261 | 1,263 | 1,255 | 1,261 | -1 | -0.1% | 177,500 |
| 2025/02/21 | 1,265 | 1,277 | 1,258 | 1,262 | -2 | -0.2% | 254,200 |
| 2025/02/20 | 1,271 | 1,274 | 1,262 | 1,264 | -7 | -0.6% | 112,700 |
| 2025/02/19 | 1,264 | 1,280 | 1,261 | 1,271 | +5 | +0.4% | 236,200 |
| 2025/02/18 | 1,246 | 1,268 | 1,245 | 1,266 | +20 | +1.6% | 353,800 |
| 2025/02/17 | 1,256 | 1,265 | 1,246 | 1,246 | -7 | -0.6% | 129,500 |
| 2025/02/14 | 1,256 | 1,259 | 1,252 | 1,253 | -3 | -0.2% | 113,900 |
| 2025/02/13 | 1,245 | 1,256 | 1,242 | 1,256 | +9 | +0.7% | 123,500 |
| 2025/02/12 | 1,249 | 1,252 | 1,239 | 1,247 | +6 | +0.5% | 157,200 |
| 2025/02/10 | 1,238 | 1,247 | 1,236 | 1,241 | +23 | +1.9% | 323,800 |
| 2025/02/07 | 1,215 | 1,222 | 1,209 | 1,218 | -2 | -0.2% | 316,500 |
| 2025/02/06 | 1,215 | 1,225 | 1,208 | 1,220 | +2 | +0.2% | 460,600 |
| 2025/02/05 | 1,228 | 1,229 | 1,217 | 1,218 | -16 | -1.3% | 361,100 |
| 2025/02/04 | 1,238 | 1,249 | 1,233 | 1,234 | +8 | +0.7% | 205,700 |
| 2025/02/03 | 1,263 | 1,263 | 1,226 | 1,226 | -39 | -3.1% | 380,300 |
| 2025/01/31 | 1,265 | 1,268 | 1,257 | 1,265 | -3 | -0.2% | 98,700 |
| 2025/01/30 | 1,251 | 1,277 | 1,251 | 1,268 | +13 | +1% | 220,100 |
| 2025/01/29 | 1,261 | 1,271 | 1,255 | 1,255 | -4 | -0.3% | 117,100 |
| 2025/01/28 | 1,249 | 1,261 | 1,242 | 1,259 | +13 | +1% | 130,100 |
| 2025/01/27 | 1,244 | 1,249 | 1,237 | 1,246 | +17 | +1.4% | 124,400 |
| 2025/01/24 | 1,236 | 1,244 | 1,226 | 1,229 | +1 | +0.1% | 122,300 |
| 2025/01/23 | 1,231 | 1,234 | 1,220 | 1,228 | -2 | -0.2% | 109,800 |
| 2025/01/22 | 1,224 | 1,232 | 1,220 | 1,230 | +6 | +0.5% | 147,700 |
1～
50
件表示中 / 2289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 | 120,200円 | +2.9% | +8.7% | 4.99% | 11.05倍 | 1.31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 |
| ＳＭＳ | 108,400円 | +13.1% | -16.7% | 2.63% | 15.22倍 | 2.04倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ナガワ | 548,000円 | +10.5% | +16.0% | 1.09% | 19.69倍 | 1.42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。好財務で手元資金潤沢 |
| プロトコーポ | 207,100円 | +1.3% | -2.4% | 1.21% | 14.98倍 | 1.74倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| インフォマート | 33,300円 | +24.7% | +92.3% | 1.34% | 55.59倍 | 6.90倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
