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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,270 | 1,307 | 1,250 | 1,300 | +28 | +2.2% | 877,000 |
| 2022/01/13 | 1,333 | 1,335 | 1,272 | 1,272 | +29 | +2.3% | 968,700 |
| 2022/01/12 | 1,209 | 1,245 | 1,209 | 1,243 | +40 | +3.3% | 393,100 |
| 2022/01/11 | 1,210 | 1,213 | 1,195 | 1,203 | -14 | -1.2% | 332,400 |
| 2022/01/07 | 1,210 | 1,225 | 1,201 | 1,217 | +10 | +0.8% | 288,400 |
| 2022/01/06 | 1,240 | 1,246 | 1,205 | 1,207 | -33 | -2.7% | 257,800 |
| 2022/01/05 | 1,276 | 1,276 | 1,240 | 1,240 | -37 | -2.9% | 178,000 |
| 2022/01/04 | 1,272 | 1,280 | 1,252 | 1,277 | +26 | +2.1% | 166,400 |
| 2021/12/30 | 1,250 | 1,264 | 1,231 | 1,251 | +1 | +0.1% | 167,900 |
| 2021/12/29 | 1,248 | 1,252 | 1,232 | 1,250 | +11 | +0.9% | 175,800 |
| 2021/12/28 | 1,219 | 1,240 | 1,212 | 1,239 | +20 | +1.6% | 318,500 |
| 2021/12/27 | 1,229 | 1,232 | 1,211 | 1,219 | -20 | -1.6% | 241,000 |
| 2021/12/24 | 1,240 | 1,256 | 1,229 | 1,239 | -4 | -0.3% | 212,400 |
| 2021/12/23 | 1,245 | 1,259 | 1,239 | 1,243 | +11 | +0.9% | 230,000 |
| 2021/12/22 | 1,233 | 1,245 | 1,225 | 1,232 | +2 | +0.2% | 254,500 |
| 2021/12/21 | 1,209 | 1,230 | 1,204 | 1,230 | +24 | +2% | 370,900 |
| 2021/12/20 | 1,216 | 1,227 | 1,197 | 1,206 | -23 | -1.9% | 247,900 |
| 2021/12/17 | 1,240 | 1,244 | 1,224 | 1,229 | -23 | -1.8% | 414,100 |
| 2021/12/16 | 1,270 | 1,272 | 1,243 | 1,252 | -16 | -1.3% | 268,500 |
| 2021/12/15 | 1,260 | 1,269 | 1,254 | 1,268 | +6 | +0.5% | 214,900 |
| 2021/12/14 | 1,270 | 1,282 | 1,260 | 1,262 | -16 | -1.3% | 147,200 |
| 2021/12/13 | 1,287 | 1,298 | 1,276 | 1,278 | -1 | -0.1% | 126,300 |
| 2021/12/10 | 1,291 | 1,292 | 1,274 | 1,279 | -18 | -1.4% | 147,200 |
| 2021/12/09 | 1,301 | 1,309 | 1,295 | 1,297 | -3 | -0.2% | 146,700 |
| 2021/12/08 | 1,300 | 1,303 | 1,292 | 1,300 | +7 | +0.5% | 177,200 |
| 2021/12/07 | 1,260 | 1,296 | 1,260 | 1,293 | +36 | +2.9% | 239,900 |
| 2021/12/06 | 1,268 | 1,277 | 1,256 | 1,257 | -9 | -0.7% | 227,500 |
| 2021/12/03 | 1,248 | 1,266 | 1,244 | 1,266 | +25 | +2% | 262,800 |
| 2021/12/02 | 1,238 | 1,256 | 1,231 | 1,241 | -11 | -0.9% | 204,300 |
| 2021/12/01 | 1,243 | 1,258 | 1,233 | 1,252 | -3 | -0.2% | 211,900 |
| 2021/11/30 | 1,292 | 1,302 | 1,255 | 1,255 | -21 | -1.6% | 206,600 |
| 2021/11/29 | 1,281 | 1,307 | 1,273 | 1,276 | -35 | -2.7% | 172,200 |
| 2021/11/26 | 1,333 | 1,333 | 1,303 | 1,311 | -29 | -2.2% | 162,900 |
| 2021/11/25 | 1,360 | 1,363 | 1,336 | 1,340 | -6 | -0.4% | 165,500 |
| 2021/11/24 | 1,373 | 1,375 | 1,341 | 1,346 | -36 | -2.6% | 182,500 |
| 2021/11/22 | 1,390 | 1,393 | 1,376 | 1,382 | -21 | -1.5% | 127,700 |
| 2021/11/19 | 1,390 | 1,409 | 1,390 | 1,403 | +2 | +0.1% | 213,200 |
| 2021/11/18 | 1,388 | 1,407 | 1,386 | 1,401 | +7 | +0.5% | 139,600 |
| 2021/11/17 | 1,408 | 1,412 | 1,394 | 1,394 | -6 | -0.4% | 178,400 |
| 2021/11/16 | 1,400 | 1,408 | 1,390 | 1,400 | -12 | -0.8% | 161,200 |
| 2021/11/15 | 1,411 | 1,419 | 1,409 | 1,412 | +16 | +1.1% | 146,400 |
| 2021/11/12 | 1,372 | 1,399 | 1,366 | 1,396 | +18 | +1.3% | 166,200 |
| 2021/11/11 | 1,391 | 1,393 | 1,377 | 1,378 | -12 | -0.9% | 164,800 |
| 2021/11/10 | 1,393 | 1,404 | 1,385 | 1,390 | +4 | +0.3% | 159,200 |
| 2021/11/09 | 1,413 | 1,416 | 1,383 | 1,386 | -30 | -2.1% | 215,900 |
| 2021/11/08 | 1,439 | 1,439 | 1,415 | 1,416 | -20 | -1.4% | 190,100 |
| 2021/11/05 | 1,444 | 1,446 | 1,419 | 1,436 | -8 | -0.6% | 323,600 |
| 2021/11/04 | 1,462 | 1,464 | 1,442 | 1,444 | -17 | -1.2% | 317,900 |
| 2021/11/02 | 1,478 | 1,489 | 1,460 | 1,461 | -20 | -1.4% | 238,900 |
| 2021/11/01 | 1,476 | 1,486 | 1,466 | 1,481 | +21 | +1.4% | 207,000 |
801～
850
件表示中 / 2301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 | 114,600円 | +4.5% | +4.7% | 5.24% | 10.41倍 | 1.20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 |
| コシダカＨＤ | 102,300円 | +12.3% | +5.5% | 2.35% | 11.24倍 | 2.48倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| ｉｓｐａｃｅ | 80,700円 | +89.5% | - | 0.00% | - | 15.85倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| Ｐ Ｉ | 64,900円 | +7.3% | +0.5% | 3.70% | 15.50倍 | 1.82倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| アストロスケール | 69,200円 | +180.5% | - | 0.00% | - | 6.25倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
