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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,466 | 1,469 | 1,410 | 1,411 | -44 | -3% | 121,700 |
| 2018/12/10 | 1,463 | 1,484 | 1,442 | 1,455 | -48 | -3.2% | 107,500 |
| 2018/12/07 | 1,503 | 1,516 | 1,481 | 1,503 | ±0 | ±0% | 107,000 |
| 2018/12/06 | 1,535 | 1,549 | 1,486 | 1,503 | -23 | -1.5% | 240,800 |
| 2018/12/05 | 1,485 | 1,541 | 1,483 | 1,526 | +26 | +1.7% | 155,400 |
| 2018/12/04 | 1,538 | 1,558 | 1,500 | 1,500 | -27 | -1.8% | 161,900 |
| 2018/12/03 | 1,525 | 1,544 | 1,522 | 1,527 | +20 | +1.3% | 105,600 |
| 2018/11/30 | 1,496 | 1,517 | 1,480 | 1,507 | +36 | +2.4% | 182,800 |
| 2018/11/29 | 1,478 | 1,493 | 1,464 | 1,471 | +15 | +1% | 122,000 |
| 2018/11/28 | 1,460 | 1,482 | 1,441 | 1,456 | +7 | +0.5% | 99,000 |
| 2018/11/27 | 1,466 | 1,474 | 1,432 | 1,449 | -13 | -0.9% | 124,600 |
| 2018/11/26 | 1,468 | 1,480 | 1,448 | 1,462 | +12 | +0.8% | 94,300 |
| 2018/11/22 | 1,432 | 1,451 | 1,428 | 1,450 | +16 | +1.1% | 63,400 |
| 2018/11/21 | 1,433 | 1,449 | 1,425 | 1,434 | -36 | -2.4% | 90,800 |
| 2018/11/20 | 1,472 | 1,481 | 1,458 | 1,470 | -22 | -1.5% | 82,600 |
| 2018/11/19 | 1,478 | 1,499 | 1,463 | 1,492 | +23 | +1.6% | 86,100 |
| 2018/11/16 | 1,480 | 1,518 | 1,467 | 1,469 | -8 | -0.5% | 134,500 |
| 2018/11/15 | 1,445 | 1,484 | 1,437 | 1,477 | +23 | +1.6% | 148,000 |
| 2018/11/14 | 1,480 | 1,481 | 1,451 | 1,454 | -19 | -1.3% | 124,300 |
| 2018/11/13 | 1,480 | 1,486 | 1,456 | 1,473 | -55 | -3.6% | 161,400 |
| 2018/11/12 | 1,523 | 1,544 | 1,517 | 1,528 | +5 | +0.3% | 103,600 |
| 2018/11/09 | 1,529 | 1,552 | 1,520 | 1,523 | -19 | -1.2% | 157,300 |
| 2018/11/08 | 1,580 | 1,595 | 1,539 | 1,542 | -7 | -0.5% | 130,400 |
| 2018/11/07 | 1,550 | 1,581 | 1,541 | 1,549 | ±0 | ±0% | 143,800 |
| 2018/11/06 | 1,539 | 1,551 | 1,518 | 1,549 | +15 | +1% | 106,300 |
| 2018/11/05 | 1,520 | 1,558 | 1,520 | 1,534 | ±0 | ±0% | 162,100 |
| 2018/11/02 | 1,512 | 1,541 | 1,506 | 1,534 | +27 | +1.8% | 141,700 |
| 2018/11/01 | 1,484 | 1,539 | 1,482 | 1,507 | +15 | +1% | 349,200 |
| 2018/10/31 | 1,511 | 1,525 | 1,475 | 1,492 | -28 | -1.8% | 334,300 |
| 2018/10/30 | 1,486 | 1,540 | 1,477 | 1,520 | +21 | +1.4% | 384,900 |
| 2018/10/29 | 1,501 | 1,530 | 1,483 | 1,499 | -5 | -0.3% | 336,800 |
| 2018/10/26 | 1,550 | 1,550 | 1,490 | 1,504 | +15 | +1% | 389,100 |
| 2018/10/25 | 1,554 | 1,580 | 1,486 | 1,489 | -121 | -7.5% | 334,300 |
| 2018/10/24 | 1,615 | 1,646 | 1,591 | 1,610 | -8 | -0.5% | 168,600 |
| 2018/10/23 | 1,666 | 1,676 | 1,617 | 1,618 | -1 | -0.1% | 376,600 |
| 2018/10/22 | 1,592 | 1,647 | 1,590 | 1,619 | +36 | +2.3% | 302,400 |
| 2018/10/19 | 1,570 | 1,601 | 1,567 | 1,583 | -9 | -0.6% | 258,500 |
| 2018/10/18 | 1,576 | 1,612 | 1,574 | 1,592 | +10 | +0.6% | 217,400 |
| 2018/10/17 | 1,553 | 1,596 | 1,553 | 1,582 | +29 | +1.9% | 364,000 |
| 2018/10/16 | 1,589 | 1,589 | 1,528 | 1,553 | -33 | -2.1% | 335,900 |
| 2018/10/15 | 1,686 | 1,694 | 1,573 | 1,586 | -110 | -6.5% | 667,200 |
| 2018/10/12 | 1,716 | 1,743 | 1,622 | 1,696 | +80 | +5% | 797,600 |
| 2018/10/11 | 1,552 | 1,680 | 1,477 | 1,616 | -176 | -9.8% | 1,221,600 |
| 2018/10/10 | 1,797 | 1,811 | 1,763 | 1,792 | +29 | +1.6% | 301,800 |
| 2018/10/09 | 1,745 | 1,770 | 1,718 | 1,763 | -5 | -0.3% | 189,300 |
| 2018/10/05 | 1,736 | 1,773 | 1,736 | 1,768 | +18 | +1% | 181,300 |
| 2018/10/04 | 1,798 | 1,798 | 1,728 | 1,750 | -5 | -0.3% | 157,000 |
| 2018/10/03 | 1,817 | 1,822 | 1,755 | 1,755 | -49 | -2.7% | 160,200 |
| 2018/10/02 | 1,804 | 1,834 | 1,798 | 1,804 | +30 | +1.7% | 249,200 |
| 2018/10/01 | 1,779 | 1,792 | 1,756 | 1,774 | -18 | -1% | 189,500 |
1451～
1500
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
