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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,343 | 1,343 | 1,317 | 1,317 | -22 | -1.6% | 87,000 |
| 2022/11/09 | 1,350 | 1,350 | 1,328 | 1,339 | -3 | -0.2% | 98,000 |
| 2022/11/08 | 1,323 | 1,345 | 1,323 | 1,342 | +35 | +2.7% | 129,600 |
| 2022/11/07 | 1,308 | 1,311 | 1,301 | 1,307 | +4 | +0.3% | 143,800 |
| 2022/11/04 | 1,320 | 1,328 | 1,301 | 1,303 | -38 | -2.8% | 234,400 |
| 2022/11/02 | 1,361 | 1,365 | 1,333 | 1,341 | -30 | -2.2% | 297,900 |
| 2022/11/01 | 1,381 | 1,388 | 1,369 | 1,371 | -12 | -0.9% | 79,600 |
| 2022/10/31 | 1,395 | 1,396 | 1,370 | 1,383 | ±0 | ±0% | 127,400 |
| 2022/10/28 | 1,394 | 1,394 | 1,372 | 1,383 | -18 | -1.3% | 505,200 |
| 2022/10/27 | 1,402 | 1,415 | 1,400 | 1,401 | -20 | -1.4% | 80,600 |
| 2022/10/26 | 1,413 | 1,426 | 1,411 | 1,421 | +12 | +0.9% | 82,900 |
| 2022/10/25 | 1,401 | 1,413 | 1,394 | 1,409 | +9 | +0.6% | 129,900 |
| 2022/10/24 | 1,400 | 1,411 | 1,397 | 1,400 | +4 | +0.3% | 121,400 |
| 2022/10/21 | 1,413 | 1,433 | 1,393 | 1,396 | -13 | -0.9% | 153,600 |
| 2022/10/20 | 1,390 | 1,414 | 1,389 | 1,409 | +16 | +1.1% | 176,800 |
| 2022/10/19 | 1,384 | 1,403 | 1,383 | 1,393 | +5 | +0.4% | 142,100 |
| 2022/10/18 | 1,399 | 1,405 | 1,381 | 1,388 | +19 | +1.4% | 228,300 |
| 2022/10/17 | 1,338 | 1,374 | 1,337 | 1,369 | +24 | +1.8% | 214,400 |
| 2022/10/14 | 1,334 | 1,362 | 1,314 | 1,345 | +13 | +1% | 255,100 |
| 2022/10/13 | 1,370 | 1,405 | 1,331 | 1,332 | -53 | -3.8% | 490,200 |
| 2022/10/12 | 1,354 | 1,390 | 1,352 | 1,385 | +34 | +2.5% | 244,900 |
| 2022/10/11 | 1,355 | 1,365 | 1,338 | 1,351 | -26 | -1.9% | 242,100 |
| 2022/10/07 | 1,388 | 1,392 | 1,375 | 1,377 | -25 | -1.8% | 127,800 |
| 2022/10/06 | 1,407 | 1,417 | 1,400 | 1,402 | +2 | +0.1% | 150,900 |
| 2022/10/05 | 1,401 | 1,402 | 1,389 | 1,400 | -1 | -0.1% | 115,100 |
| 2022/10/04 | 1,386 | 1,404 | 1,385 | 1,401 | +45 | +3.3% | 111,000 |
| 2022/10/03 | 1,368 | 1,368 | 1,329 | 1,356 | -24 | -1.7% | 157,700 |
| 2022/09/30 | 1,370 | 1,383 | 1,363 | 1,380 | -7 | -0.5% | 172,300 |
| 2022/09/29 | 1,384 | 1,389 | 1,364 | 1,387 | +31 | +2.3% | 108,400 |
| 2022/09/28 | 1,359 | 1,367 | 1,335 | 1,356 | -13 | -0.9% | 146,100 |
| 2022/09/27 | 1,392 | 1,408 | 1,368 | 1,369 | -14 | -1% | 131,400 |
| 2022/09/26 | 1,370 | 1,388 | 1,365 | 1,383 | +6 | +0.4% | 267,400 |
| 2022/09/22 | 1,375 | 1,381 | 1,363 | 1,377 | -5 | -0.4% | 91,400 |
| 2022/09/21 | 1,386 | 1,390 | 1,365 | 1,382 | -12 | -0.9% | 138,900 |
| 2022/09/20 | 1,403 | 1,408 | 1,392 | 1,394 | -13 | -0.9% | 81,100 |
| 2022/09/16 | 1,397 | 1,410 | 1,393 | 1,407 | ±0 | ±0% | 79,900 |
| 2022/09/15 | 1,430 | 1,430 | 1,404 | 1,407 | -12 | -0.8% | 77,400 |
| 2022/09/14 | 1,394 | 1,429 | 1,394 | 1,419 | -18 | -1.3% | 108,500 |
| 2022/09/13 | 1,447 | 1,452 | 1,435 | 1,437 | -3 | -0.2% | 103,000 |
| 2022/09/12 | 1,449 | 1,449 | 1,429 | 1,440 | +3 | +0.2% | 64,800 |
| 2022/09/09 | 1,423 | 1,443 | 1,423 | 1,437 | +4 | +0.3% | 112,900 |
| 2022/09/08 | 1,410 | 1,433 | 1,407 | 1,433 | +23 | +1.6% | 128,100 |
| 2022/09/07 | 1,410 | 1,410 | 1,384 | 1,410 | -9 | -0.6% | 160,800 |
| 2022/09/06 | 1,431 | 1,440 | 1,412 | 1,419 | +2 | +0.1% | 163,200 |
| 2022/09/05 | 1,420 | 1,426 | 1,399 | 1,417 | -27 | -1.9% | 182,300 |
| 2022/09/02 | 1,457 | 1,458 | 1,431 | 1,444 | -13 | -0.9% | 115,500 |
| 2022/09/01 | 1,470 | 1,489 | 1,449 | 1,457 | -33 | -2.2% | 121,300 |
| 2022/08/31 | 1,440 | 1,494 | 1,440 | 1,490 | +45 | +3.1% | 274,700 |
| 2022/08/30 | 1,442 | 1,453 | 1,428 | 1,445 | -28 | -1.9% | 180,400 |
| 2022/08/29 | 1,437 | 1,475 | 1,437 | 1,473 | +6 | +0.4% | 319,100 |
501～
550
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
