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 |
|---|---|---|---|---|---|---|---|
| 2017/06/30 | 1,125 | 1,155 | 1,122 | 1,152 | +18 | +1.6% | 221,900 |
| 2017/06/29 | 1,155 | 1,156 | 1,126 | 1,134 | -28 | -2.4% | 234,000 |
| 2017/06/28 | 1,167 | 1,173 | 1,158 | 1,162 | -6 | -0.5% | 197,500 |
| 2017/06/27 | 1,150 | 1,169 | 1,146 | 1,168 | +31 | +2.7% | 226,200 |
| 2017/06/26 | 1,133 | 1,144 | 1,133 | 1,137 | +5 | +0.4% | 111,600 |
| 2017/06/23 | 1,131 | 1,148 | 1,127 | 1,132 | ±0 | ±0% | 111,100 |
| 2017/06/22 | 1,141 | 1,144 | 1,132 | 1,132 | -15 | -1.3% | 140,500 |
| 2017/06/21 | 1,140 | 1,159 | 1,140 | 1,147 | -4 | -0.3% | 111,500 |
| 2017/06/20 | 1,148 | 1,158 | 1,144 | 1,151 | +9 | +0.8% | 217,300 |
| 2017/06/19 | 1,126 | 1,146 | 1,125 | 1,142 | +20 | +1.8% | 175,700 |
| 2017/06/16 | 1,128 | 1,128 | 1,105 | 1,122 | ±0 | ±0% | 298,500 |
| 2017/06/15 | 1,111 | 1,132 | 1,104 | 1,122 | +23 | +2.1% | 223,700 |
| 2017/06/14 | 1,100 | 1,120 | 1,099 | 1,099 | +7 | +0.6% | 152,300 |
| 2017/06/13 | 1,075 | 1,096 | 1,075 | 1,092 | +24 | +2.2% | 154,500 |
| 2017/06/12 | 1,061 | 1,072 | 1,053 | 1,068 | -16 | -1.5% | 206,400 |
| 2017/06/09 | 1,093 | 1,100 | 1,082 | 1,084 | -10 | -0.9% | 184,200 |
| 2017/06/08 | 1,078 | 1,112 | 1,073 | 1,094 | +17 | +1.6% | 334,200 |
| 2017/06/07 | 1,073 | 1,084 | 1,069 | 1,077 | +4 | +0.4% | 156,700 |
| 2017/06/06 | 1,064 | 1,084 | 1,062 | 1,073 | +9 | +0.8% | 218,200 |
| 2017/06/05 | 1,051 | 1,070 | 1,046 | 1,064 | +13 | +1.2% | 218,500 |
| 2017/06/02 | 1,064 | 1,072 | 1,043 | 1,051 | -15 | -1.4% | 242,600 |
| 2017/06/01 | 1,069 | 1,069 | 1,055 | 1,066 | +8 | +0.8% | 103,800 |
| 2017/05/31 | 1,060 | 1,088 | 1,057 | 1,058 | -1 | -0.1% | 221,600 |
| 2017/05/30 | 1,052 | 1,068 | 1,051 | 1,059 | +7 | +0.7% | 111,000 |
| 2017/05/29 | 1,047 | 1,062 | 1,037 | 1,052 | -2 | -0.2% | 111,900 |
| 2017/05/26 | 1,072 | 1,073 | 1,052 | 1,054 | -20 | -1.9% | 143,700 |
| 2017/05/25 | 1,085 | 1,086 | 1,073 | 1,074 | -19 | -1.7% | 179,600 |
| 2017/05/24 | 1,100 | 1,105 | 1,090 | 1,093 | +3 | +0.3% | 139,800 |
| 2017/05/23 | 1,095 | 1,101 | 1,085 | 1,090 | -4 | -0.4% | 92,600 |
| 2017/05/22 | 1,079 | 1,098 | 1,078 | 1,094 | +18 | +1.7% | 127,300 |
| 2017/05/19 | 1,103 | 1,113 | 1,076 | 1,076 | -32 | -2.9% | 220,500 |
| 2017/05/18 | 1,083 | 1,110 | 1,082 | 1,108 | -3 | -0.3% | 186,000 |
| 2017/05/17 | 1,122 | 1,125 | 1,110 | 1,111 | -11 | -1% | 175,700 |
| 2017/05/16 | 1,115 | 1,132 | 1,109 | 1,122 | +7 | +0.6% | 179,100 |
| 2017/05/15 | 1,088 | 1,119 | 1,088 | 1,115 | -3 | -0.3% | 183,900 |
| 2017/05/12 | 1,105 | 1,126 | 1,096 | 1,118 | +12 | +1.1% | 312,200 |
| 2017/05/11 | 1,120 | 1,156 | 1,100 | 1,106 | -3 | -0.3% | 481,200 |
| 2017/05/10 | 1,107 | 1,124 | 1,106 | 1,109 | +2 | +0.2% | 254,400 |
| 2017/05/09 | 1,100 | 1,115 | 1,091 | 1,107 | +15 | +1.4% | 381,700 |
| 2017/05/08 | 1,095 | 1,106 | 1,082 | 1,092 | +1 | +0.1% | 245,500 |
| 2017/05/02 | 1,080 | 1,104 | 1,079 | 1,091 | +12 | +1.1% | 379,500 |
| 2017/05/01 | 1,071 | 1,087 | 1,060 | 1,079 | +15 | +1.4% | 354,700 |
| 2017/04/28 | 1,049 | 1,070 | 1,042 | 1,064 | +17 | +1.6% | 295,400 |
| 2017/04/27 | 1,030 | 1,051 | 1,025 | 1,047 | +6 | +0.6% | 181,000 |
| 2017/04/26 | 1,059 | 1,059 | 1,034 | 1,041 | -17 | -1.6% | 295,600 |
| 2017/04/25 | 1,025 | 1,073 | 1,019 | 1,058 | +31 | +3% | 618,300 |
| 2017/04/24 | 1,018 | 1,035 | 1,008 | 1,027 | +20 | +2% | 344,600 |
| 2017/04/21 | 1,022 | 1,022 | 997 | 1,007 | -10 | -1% | 324,300 |
| 2017/04/20 | 1,018 | 1,022 | 1,011 | 1,017 | +16 | +1.6% | 325,100 |
| 2017/04/19 | 989 | 1,029 | 986 | 1,001 | +10 | +1% | 566,500 |
1901～
1950
件表示中 / 2295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 | 114,500円 | +4.5% | +4.7% | - | 10.40倍 | 1.80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 | 267,600円 | +23.4% | +27.0% | - | 15.49倍 | 2.08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 |
| コシダカＨＤ | 101,100円 | +12.3% | +5.5% | 2.37% | 11.11倍 | 2.45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 |
| パソナＧ | 201,500円 | -10.3% | -72.0% | 3.72% | - | 0.55倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| アストロスケール | 71,500円 | +180.5% | - | 0.00% | - | 6.44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
