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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,466 | 1,490 | 1,463 | 1,490 | +27 | +1.8% | 147,100 |
| 2023/01/24 | 1,450 | 1,464 | 1,448 | 1,463 | +22 | +1.5% | 123,600 |
| 2023/01/23 | 1,448 | 1,454 | 1,430 | 1,441 | +6 | +0.4% | 115,800 |
| 2023/01/20 | 1,435 | 1,443 | 1,429 | 1,435 | +13 | +0.9% | 142,900 |
| 2023/01/19 | 1,402 | 1,435 | 1,402 | 1,422 | +15 | +1.1% | 117,500 |
| 2023/01/18 | 1,387 | 1,420 | 1,387 | 1,407 | +30 | +2.2% | 125,200 |
| 2023/01/17 | 1,385 | 1,397 | 1,373 | 1,377 | -24 | -1.7% | 149,800 |
| 2023/01/16 | 1,353 | 1,418 | 1,344 | 1,401 | +68 | +5.1% | 446,800 |
| 2023/01/13 | 1,355 | 1,359 | 1,328 | 1,333 | -35 | -2.6% | 313,000 |
| 2023/01/12 | 1,366 | 1,373 | 1,346 | 1,368 | +14 | +1% | 297,200 |
| 2023/01/11 | 1,340 | 1,360 | 1,337 | 1,354 | +23 | +1.7% | 133,100 |
| 2023/01/10 | 1,350 | 1,353 | 1,331 | 1,331 | -6 | -0.4% | 145,000 |
| 2023/01/06 | 1,340 | 1,341 | 1,327 | 1,337 | -13 | -1% | 129,000 |
| 2023/01/05 | 1,352 | 1,355 | 1,341 | 1,350 | ±0 | ±0% | 92,600 |
| 2023/01/04 | 1,360 | 1,370 | 1,350 | 1,350 | -13 | -1% | 111,400 |
| 2022/12/30 | 1,370 | 1,381 | 1,363 | 1,363 | +2 | +0.1% | 139,200 |
| 2022/12/29 | 1,361 | 1,364 | 1,347 | 1,361 | +2 | +0.1% | 109,500 |
| 2022/12/28 | 1,355 | 1,359 | 1,346 | 1,359 | +4 | +0.3% | 54,300 |
| 2022/12/27 | 1,359 | 1,363 | 1,351 | 1,355 | +5 | +0.4% | 53,500 |
| 2022/12/26 | 1,336 | 1,350 | 1,335 | 1,350 | +10 | +0.7% | 66,300 |
| 2022/12/23 | 1,348 | 1,351 | 1,335 | 1,340 | -8 | -0.6% | 70,800 |
| 2022/12/22 | 1,346 | 1,351 | 1,332 | 1,348 | ±0 | ±0% | 113,500 |
| 2022/12/21 | 1,353 | 1,357 | 1,342 | 1,348 | -6 | -0.4% | 104,400 |
| 2022/12/20 | 1,371 | 1,376 | 1,342 | 1,354 | -17 | -1.2% | 123,800 |
| 2022/12/19 | 1,356 | 1,384 | 1,355 | 1,371 | +9 | +0.7% | 120,600 |
| 2022/12/16 | 1,347 | 1,372 | 1,346 | 1,362 | -4 | -0.3% | 181,800 |
| 2022/12/15 | 1,361 | 1,376 | 1,357 | 1,366 | +5 | +0.4% | 116,200 |
| 2022/12/14 | 1,352 | 1,361 | 1,351 | 1,361 | +11 | +0.8% | 57,600 |
| 2022/12/13 | 1,346 | 1,356 | 1,346 | 1,350 | +10 | +0.7% | 85,600 |
| 2022/12/12 | 1,340 | 1,355 | 1,335 | 1,340 | +5 | +0.4% | 128,300 |
| 2022/12/09 | 1,315 | 1,344 | 1,315 | 1,335 | +2 | +0.2% | 72,200 |
| 2022/12/08 | 1,327 | 1,339 | 1,317 | 1,333 | +4 | +0.3% | 113,500 |
| 2022/12/07 | 1,300 | 1,333 | 1,299 | 1,329 | +26 | +2% | 113,800 |
| 2022/12/06 | 1,310 | 1,317 | 1,300 | 1,303 | -10 | -0.8% | 92,800 |
| 2022/12/05 | 1,319 | 1,326 | 1,302 | 1,313 | +1 | +0.1% | 114,900 |
| 2022/12/02 | 1,332 | 1,339 | 1,311 | 1,312 | -26 | -1.9% | 142,000 |
| 2022/12/01 | 1,355 | 1,360 | 1,338 | 1,338 | -10 | -0.7% | 93,600 |
| 2022/11/30 | 1,347 | 1,355 | 1,343 | 1,348 | -11 | -0.8% | 129,500 |
| 2022/11/29 | 1,362 | 1,366 | 1,347 | 1,359 | -3 | -0.2% | 103,600 |
| 2022/11/28 | 1,366 | 1,366 | 1,348 | 1,362 | -15 | -1.1% | 135,100 |
| 2022/11/25 | 1,367 | 1,380 | 1,361 | 1,377 | +23 | +1.7% | 152,300 |
| 2022/11/24 | 1,328 | 1,356 | 1,328 | 1,354 | +38 | +2.9% | 135,600 |
| 2022/11/22 | 1,308 | 1,328 | 1,308 | 1,316 | +8 | +0.6% | 109,300 |
| 2022/11/21 | 1,321 | 1,322 | 1,303 | 1,308 | -9 | -0.7% | 93,500 |
| 2022/11/18 | 1,329 | 1,339 | 1,317 | 1,317 | -1 | -0.1% | 137,100 |
| 2022/11/17 | 1,300 | 1,322 | 1,300 | 1,318 | +12 | +0.9% | 134,400 |
| 2022/11/16 | 1,293 | 1,309 | 1,281 | 1,306 | +26 | +2% | 147,100 |
| 2022/11/15 | 1,299 | 1,309 | 1,277 | 1,280 | -22 | -1.7% | 318,900 |
| 2022/11/14 | 1,328 | 1,333 | 1,302 | 1,302 | -27 | -2% | 223,600 |
| 2022/11/11 | 1,346 | 1,346 | 1,325 | 1,329 | +12 | +0.9% | 101,100 |
451～
500
件表示中 / 2202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 | 130,200円 | +2.9% | +8.7% | 4.61% | 11.97倍 | 1.42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 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
| セプテーニＨＤ | 45,500円 | -18.0% | - | 6.89% | 18.32倍 | 1.38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 | 114,900円 | +12.3% | +5.5% | 2.09% | 12.54倍 | 3.10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 |
| 乃村工 | 77,800円 | +2.1% | +7.0% | 3.47% | 21.16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
