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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 1,498 | 1,501 | 1,445 | 1,446 | -30 | -2% | 290,300 |
| 2018/02/09 | 1,440 | 1,480 | 1,430 | 1,476 | -27 | -1.8% | 159,900 |
| 2018/02/08 | 1,534 | 1,570 | 1,502 | 1,503 | -12 | -0.8% | 285,000 |
| 2018/02/07 | 1,555 | 1,583 | 1,514 | 1,515 | +29 | +2% | 387,000 |
| 2018/02/06 | 1,547 | 1,547 | 1,432 | 1,486 | -128 | -7.9% | 424,500 |
| 2018/02/05 | 1,589 | 1,620 | 1,589 | 1,614 | ±0 | ±0% | 302,700 |
| 2018/02/02 | 1,607 | 1,616 | 1,599 | 1,614 | -1 | -0.1% | 185,200 |
| 2018/02/01 | 1,567 | 1,617 | 1,555 | 1,615 | +48 | +3.1% | 240,500 |
| 2018/01/31 | 1,577 | 1,599 | 1,566 | 1,567 | -9 | -0.6% | 312,200 |
| 2018/01/30 | 1,601 | 1,609 | 1,563 | 1,576 | -44 | -2.7% | 311,200 |
| 2018/01/29 | 1,598 | 1,628 | 1,598 | 1,620 | +31 | +2% | 449,400 |
| 2018/01/26 | 1,595 | 1,615 | 1,578 | 1,589 | +8 | +0.5% | 545,000 |
| 2018/01/25 | 1,544 | 1,600 | 1,544 | 1,581 | +31 | +2% | 717,800 |
| 2018/01/24 | 1,600 | 1,607 | 1,518 | 1,550 | +49 | +3.3% | 547,600 |
| 2018/01/23 | 1,510 | 1,514 | 1,476 | 1,501 | -4 | -0.3% | 306,000 |
| 2018/01/22 | 1,500 | 1,505 | 1,485 | 1,505 | +28 | +1.9% | 139,400 |
| 2018/01/19 | 1,500 | 1,507 | 1,460 | 1,477 | +5 | +0.3% | 374,400 |
| 2018/01/18 | 1,519 | 1,521 | 1,472 | 1,472 | -32 | -2.1% | 371,200 |
| 2018/01/17 | 1,537 | 1,538 | 1,502 | 1,504 | -52 | -3.3% | 288,400 |
| 2018/01/16 | 1,546 | 1,599 | 1,546 | 1,556 | ±0 | ±0% | 332,300 |
| 2018/01/15 | 1,594 | 1,625 | 1,552 | 1,556 | -10 | -0.6% | 628,100 |
| 2018/01/12 | 1,590 | 1,593 | 1,545 | 1,566 | -28 | -1.8% | 660,700 |
| 2018/01/11 | 1,485 | 1,597 | 1,477 | 1,594 | +199 | +14.3% | 1,967,600 |
| 2018/01/10 | 1,383 | 1,413 | 1,373 | 1,395 | +35 | +2.6% | 332,500 |
| 2018/01/09 | 1,412 | 1,412 | 1,356 | 1,360 | -38 | -2.7% | 383,800 |
| 2018/01/05 | 1,446 | 1,452 | 1,396 | 1,398 | -38 | -2.6% | 255,800 |
| 2018/01/04 | 1,443 | 1,444 | 1,417 | 1,436 | +19 | +1.3% | 98,600 |
| 2017/12/29 | 1,415 | 1,430 | 1,404 | 1,417 | +18 | +1.3% | 158,900 |
| 2017/12/28 | 1,398 | 1,417 | 1,397 | 1,399 | -11 | -0.8% | 105,600 |
| 2017/12/27 | 1,418 | 1,427 | 1,391 | 1,410 | +32 | +2.3% | 143,700 |
| 2017/12/26 | 1,417 | 1,417 | 1,377 | 1,378 | -39 | -2.8% | 157,300 |
| 2017/12/25 | 1,438 | 1,443 | 1,416 | 1,417 | ±0 | ±0% | 226,100 |
| 2017/12/22 | 1,386 | 1,449 | 1,380 | 1,417 | +2 | +0.1% | 371,500 |
| 2017/12/21 | 1,350 | 1,434 | 1,350 | 1,415 | +49 | +3.6% | 295,200 |
| 2017/12/20 | 1,365 | 1,377 | 1,357 | 1,366 | -8 | -0.6% | 104,400 |
| 2017/12/19 | 1,379 | 1,383 | 1,367 | 1,374 | +9 | +0.7% | 76,800 |
| 2017/12/18 | 1,358 | 1,380 | 1,358 | 1,365 | +9 | +0.7% | 61,500 |
| 2017/12/15 | 1,361 | 1,374 | 1,348 | 1,356 | -23 | -1.7% | 187,700 |
| 2017/12/14 | 1,366 | 1,383 | 1,355 | 1,379 | +1 | +0.1% | 204,500 |
| 2017/12/13 | 1,407 | 1,408 | 1,358 | 1,378 | -30 | -2.1% | 236,500 |
| 2017/12/12 | 1,432 | 1,447 | 1,407 | 1,408 | -40 | -2.8% | 277,500 |
| 2017/12/11 | 1,475 | 1,479 | 1,425 | 1,448 | -23 | -1.6% | 281,800 |
| 2017/12/08 | 1,457 | 1,485 | 1,455 | 1,471 | -26 | -1.7% | 248,300 |
| 2017/12/07 | 1,470 | 1,500 | 1,464 | 1,497 | +37 | +2.5% | 235,400 |
| 2017/12/06 | 1,486 | 1,494 | 1,460 | 1,460 | -20 | -1.4% | 107,100 |
| 2017/12/05 | 1,445 | 1,480 | 1,445 | 1,480 | +24 | +1.6% | 186,900 |
| 2017/12/04 | 1,441 | 1,484 | 1,441 | 1,456 | +19 | +1.3% | 359,500 |
| 2017/12/01 | 1,425 | 1,504 | 1,425 | 1,437 | +45 | +3.2% | 694,000 |
| 2017/11/30 | 1,348 | 1,395 | 1,342 | 1,392 | +42 | +3.1% | 657,000 |
| 2017/11/29 | 1,338 | 1,350 | 1,338 | 1,350 | +12 | +0.9% | 122,600 |
1751～
1800
件表示中 / 2296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 | 113,500円 | +4.5% | +4.7% | 5.29% | 10.31倍 | 1.19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 |
| Ｍ＆Ａキャピ | 269,500円 | +23.4% | +27.0% | 1.92% | 15.60倍 | 2.14倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| アストロスケール | 73,000円 | +180.5% | - | 0.00% | - | 6.58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 |
| コシダカＨＤ | 100,100円 | +12.3% | +5.5% | 2.40% | 11.00倍 | 2.42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 |
| Ｐ Ｉ | 64,400円 | +7.3% | +0.5% | 3.73% | 15.39倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
