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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,292 | 1,292 | 1,277 | 1,284 | -1 | -0.1% | 183,500 |
| 2024/11/20 | 1,277 | 1,294 | 1,275 | 1,285 | +9 | +0.7% | 211,600 |
| 2024/11/19 | 1,269 | 1,285 | 1,261 | 1,276 | +13 | +1% | 293,400 |
| 2024/11/18 | 1,291 | 1,294 | 1,254 | 1,263 | -30 | -2.3% | 238,500 |
| 2024/11/15 | 1,295 | 1,308 | 1,288 | 1,293 | -7 | -0.5% | 137,800 |
| 2024/11/14 | 1,301 | 1,315 | 1,294 | 1,300 | -1 | -0.1% | 304,400 |
| 2024/11/13 | 1,317 | 1,323 | 1,289 | 1,301 | -25 | -1.9% | 357,600 |
| 2024/11/12 | 1,308 | 1,333 | 1,302 | 1,326 | +37 | +2.9% | 319,200 |
| 2024/11/11 | 1,292 | 1,303 | 1,286 | 1,289 | -6 | -0.5% | 204,900 |
| 2024/11/08 | 1,308 | 1,311 | 1,286 | 1,295 | -14 | -1.1% | 270,400 |
| 2024/11/07 | 1,298 | 1,327 | 1,295 | 1,309 | +18 | +1.4% | 323,000 |
| 2024/11/06 | 1,303 | 1,305 | 1,284 | 1,291 | -9 | -0.7% | 311,500 |
| 2024/11/05 | 1,303 | 1,305 | 1,291 | 1,300 | -15 | -1.1% | 103,000 |
| 2024/11/01 | 1,330 | 1,331 | 1,315 | 1,315 | -12 | -0.9% | 104,600 |
| 2024/10/31 | 1,312 | 1,332 | 1,301 | 1,327 | +17 | +1.3% | 151,100 |
| 2024/10/30 | 1,295 | 1,322 | 1,289 | 1,310 | +22 | +1.7% | 378,100 |
| 2024/10/29 | 1,276 | 1,292 | 1,275 | 1,288 | +1 | +0.1% | 214,900 |
| 2024/10/28 | 1,273 | 1,287 | 1,266 | 1,287 | +3 | +0.2% | 164,300 |
| 2024/10/25 | 1,289 | 1,294 | 1,277 | 1,284 | -2 | -0.2% | 139,400 |
| 2024/10/24 | 1,272 | 1,290 | 1,264 | 1,286 | +6 | +0.5% | 161,100 |
| 2024/10/23 | 1,309 | 1,309 | 1,275 | 1,280 | -35 | -2.7% | 230,000 |
| 2024/10/22 | 1,315 | 1,322 | 1,303 | 1,315 | -3 | -0.2% | 222,600 |
| 2024/10/21 | 1,322 | 1,323 | 1,309 | 1,318 | -4 | -0.3% | 128,300 |
| 2024/10/18 | 1,340 | 1,340 | 1,319 | 1,322 | -18 | -1.3% | 130,000 |
| 2024/10/17 | 1,355 | 1,357 | 1,334 | 1,340 | -14 | -1% | 119,200 |
| 2024/10/16 | 1,338 | 1,357 | 1,337 | 1,354 | -13 | -1% | 197,700 |
| 2024/10/15 | 1,379 | 1,379 | 1,351 | 1,367 | -4 | -0.3% | 203,100 |
| 2024/10/11 | 1,389 | 1,402 | 1,367 | 1,371 | -19 | -1.4% | 239,300 |
| 2024/10/10 | 1,420 | 1,450 | 1,375 | 1,390 | -90 | -6.1% | 699,700 |
| 2024/10/09 | 1,498 | 1,506 | 1,468 | 1,480 | -5 | -0.3% | 143,900 |
| 2024/10/08 | 1,495 | 1,516 | 1,485 | 1,485 | -41 | -2.7% | 89,200 |
| 2024/10/07 | 1,525 | 1,534 | 1,516 | 1,526 | +14 | +0.9% | 84,500 |
| 2024/10/04 | 1,507 | 1,522 | 1,507 | 1,512 | +4 | +0.3% | 80,200 |
| 2024/10/03 | 1,516 | 1,528 | 1,498 | 1,508 | +18 | +1.2% | 100,300 |
| 2024/10/02 | 1,505 | 1,518 | 1,481 | 1,490 | -26 | -1.7% | 170,600 |
| 2024/10/01 | 1,503 | 1,521 | 1,496 | 1,516 | +11 | +0.7% | 206,900 |
| 2024/09/30 | 1,500 | 1,513 | 1,490 | 1,505 | -25 | -1.6% | 237,000 |
| 2024/09/27 | 1,541 | 1,544 | 1,510 | 1,530 | -18 | -1.2% | 168,800 |
| 2024/09/26 | 1,538 | 1,551 | 1,529 | 1,548 | +19 | +1.2% | 157,300 |
| 2024/09/25 | 1,533 | 1,542 | 1,524 | 1,529 | -5 | -0.3% | 104,900 |
| 2024/09/24 | 1,534 | 1,538 | 1,516 | 1,534 | +4 | +0.3% | 145,800 |
| 2024/09/20 | 1,548 | 1,554 | 1,523 | 1,530 | -8 | -0.5% | 169,300 |
| 2024/09/19 | 1,549 | 1,559 | 1,538 | 1,538 | -5 | -0.3% | 57,800 |
| 2024/09/18 | 1,527 | 1,543 | 1,517 | 1,543 | +16 | +1% | 93,600 |
| 2024/09/17 | 1,539 | 1,546 | 1,508 | 1,527 | -5 | -0.3% | 54,600 |
| 2024/09/13 | 1,547 | 1,550 | 1,520 | 1,532 | -19 | -1.2% | 65,500 |
| 2024/09/12 | 1,542 | 1,557 | 1,529 | 1,551 | +19 | +1.2% | 54,800 |
| 2024/09/11 | 1,552 | 1,559 | 1,522 | 1,532 | -11 | -0.7% | 139,000 |
| 2024/09/10 | 1,545 | 1,557 | 1,539 | 1,543 | +1 | +0.1% | 56,100 |
| 2024/09/09 | 1,510 | 1,544 | 1,506 | 1,542 | -1 | -0.1% | 83,300 |
1～
50
件表示中 / 2201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 | 128,400円 | +2.9% | +8.7% | 4.67% | 11.81倍 | 1.40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 |
| セプテーニＨＤ | 45,300円 | -18.0% | - | 6.92% | 18.24倍 | 1.37倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| コシダカＨＤ | 114,500円 | +12.3% | +5.5% | 2.10% | 12.49倍 | 3.09倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| アンビス | 95,600円 | +26.3% | -21.7% | 0.42% | 16.12倍 | 2.82倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| 乃村工 | 78,000円 | +2.1% | +7.0% | 3.46% | 21.22倍 | 1.79倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
