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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,529 | 1,544 | 1,514 | 1,543 | +16 | +1% | 125,400 |
| 2024/09/05 | 1,529 | 1,543 | 1,524 | 1,527 | +6 | +0.4% | 88,900 |
| 2024/09/04 | 1,524 | 1,541 | 1,516 | 1,521 | -23 | -1.5% | 126,700 |
| 2024/09/03 | 1,527 | 1,553 | 1,524 | 1,544 | +19 | +1.2% | 97,300 |
| 2024/09/02 | 1,514 | 1,525 | 1,497 | 1,525 | +11 | +0.7% | 124,300 |
| 2024/08/30 | 1,489 | 1,518 | 1,470 | 1,514 | +35 | +2.4% | 226,200 |
| 2024/08/29 | 1,485 | 1,488 | 1,454 | 1,479 | -30 | -2% | 345,500 |
| 2024/08/28 | 1,503 | 1,517 | 1,496 | 1,509 | -2 | -0.1% | 289,000 |
| 2024/08/27 | 1,514 | 1,524 | 1,504 | 1,511 | +8 | +0.5% | 65,000 |
| 2024/08/26 | 1,492 | 1,509 | 1,486 | 1,503 | +3 | +0.2% | 155,700 |
| 2024/08/23 | 1,515 | 1,516 | 1,491 | 1,500 | -14 | -0.9% | 76,400 |
| 2024/08/22 | 1,501 | 1,514 | 1,493 | 1,514 | -1 | -0.1% | 83,600 |
| 2024/08/21 | 1,512 | 1,528 | 1,507 | 1,515 | -10 | -0.7% | 55,200 |
| 2024/08/20 | 1,515 | 1,530 | 1,514 | 1,525 | +33 | +2.2% | 134,900 |
| 2024/08/19 | 1,520 | 1,538 | 1,492 | 1,492 | -24 | -1.6% | 208,800 |
| 2024/08/16 | 1,464 | 1,525 | 1,463 | 1,516 | +81 | +5.6% | 281,900 |
| 2024/08/15 | 1,458 | 1,460 | 1,432 | 1,435 | -7 | -0.5% | 98,900 |
| 2024/08/14 | 1,425 | 1,452 | 1,415 | 1,442 | +26 | +1.8% | 100,500 |
| 2024/08/13 | 1,384 | 1,424 | 1,384 | 1,416 | +37 | +2.7% | 128,100 |
| 2024/08/09 | 1,378 | 1,389 | 1,345 | 1,379 | +31 | +2.3% | 203,100 |
| 2024/08/08 | 1,345 | 1,373 | 1,337 | 1,348 | -15 | -1.1% | 181,100 |
| 2024/08/07 | 1,368 | 1,406 | 1,350 | 1,363 | -41 | -2.9% | 189,200 |
| 2024/08/06 | 1,367 | 1,412 | 1,360 | 1,404 | +127 | +9.9% | 219,300 |
| 2024/08/05 | 1,370 | 1,378 | 1,269 | 1,277 | -150 | -10.5% | 452,300 |
| 2024/08/02 | 1,470 | 1,477 | 1,420 | 1,427 | -90 | -5.9% | 378,400 |
| 2024/08/01 | 1,554 | 1,556 | 1,505 | 1,517 | -48 | -3.1% | 169,900 |
| 2024/07/31 | 1,545 | 1,565 | 1,529 | 1,565 | +15 | +1% | 179,700 |
| 2024/07/30 | 1,577 | 1,582 | 1,539 | 1,550 | -23 | -1.5% | 222,000 |
| 2024/07/29 | 1,571 | 1,594 | 1,531 | 1,573 | -8 | -0.5% | 337,000 |
| 2024/07/26 | 1,473 | 1,595 | 1,462 | 1,581 | +111 | +7.6% | 528,000 |
| 2024/07/25 | 1,463 | 1,475 | 1,450 | 1,470 | -3 | -0.2% | 162,300 |
| 2024/07/24 | 1,481 | 1,487 | 1,467 | 1,473 | -10 | -0.7% | 210,200 |
| 2024/07/23 | 1,497 | 1,506 | 1,482 | 1,483 | -14 | -0.9% | 128,700 |
| 2024/07/22 | 1,502 | 1,513 | 1,493 | 1,497 | -16 | -1.1% | 140,700 |
| 2024/07/19 | 1,523 | 1,523 | 1,503 | 1,513 | -4 | -0.3% | 165,200 |
| 2024/07/18 | 1,501 | 1,519 | 1,490 | 1,517 | +14 | +0.9% | 209,600 |
| 2024/07/17 | 1,525 | 1,529 | 1,501 | 1,503 | -14 | -0.9% | 199,700 |
| 2024/07/16 | 1,495 | 1,522 | 1,483 | 1,517 | +26 | +1.7% | 204,000 |
| 2024/07/12 | 1,491 | 1,510 | 1,469 | 1,491 | ±0 | ±0% | 191,800 |
| 2024/07/11 | 1,450 | 1,513 | 1,450 | 1,491 | -59 | -3.8% | 681,000 |
| 2024/07/10 | 1,559 | 1,573 | 1,548 | 1,550 | -20 | -1.3% | 158,600 |
| 2024/07/09 | 1,561 | 1,579 | 1,559 | 1,570 | +2 | +0.1% | 120,300 |
| 2024/07/08 | 1,563 | 1,574 | 1,550 | 1,568 | -1 | -0.1% | 100,600 |
| 2024/07/05 | 1,571 | 1,579 | 1,553 | 1,569 | -5 | -0.3% | 115,400 |
| 2024/07/04 | 1,561 | 1,580 | 1,553 | 1,574 | +8 | +0.5% | 114,100 |
| 2024/07/03 | 1,585 | 1,587 | 1,546 | 1,566 | -28 | -1.8% | 238,200 |
| 2024/07/02 | 1,593 | 1,617 | 1,585 | 1,594 | -11 | -0.7% | 177,100 |
| 2024/07/01 | 1,601 | 1,612 | 1,578 | 1,605 | +7 | +0.4% | 186,000 |
| 2024/06/28 | 1,585 | 1,610 | 1,570 | 1,598 | +13 | +0.8% | 144,600 |
| 2024/06/27 | 1,556 | 1,587 | 1,550 | 1,585 | +19 | +1.2% | 131,700 |
51～
100
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
