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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,566 | 1,583 | 1,554 | 1,556 | +2 | +0.1% | 159,300 |
| 2024/04/11 | 1,500 | 1,573 | 1,494 | 1,554 | +29 | +1.9% | 495,300 |
| 2024/04/10 | 1,549 | 1,549 | 1,515 | 1,525 | -13 | -0.8% | 214,200 |
| 2024/04/09 | 1,529 | 1,546 | 1,526 | 1,538 | +15 | +1% | 136,600 |
| 2024/04/08 | 1,539 | 1,546 | 1,516 | 1,523 | -9 | -0.6% | 116,300 |
| 2024/04/05 | 1,548 | 1,561 | 1,532 | 1,532 | -43 | -2.7% | 110,800 |
| 2024/04/04 | 1,571 | 1,575 | 1,562 | 1,575 | +15 | +1% | 177,700 |
| 2024/04/03 | 1,535 | 1,563 | 1,530 | 1,560 | +6 | +0.4% | 156,600 |
| 2024/04/02 | 1,593 | 1,593 | 1,545 | 1,554 | -59 | -3.7% | 190,400 |
| 2024/04/01 | 1,620 | 1,629 | 1,594 | 1,613 | +7 | +0.4% | 205,300 |
| 2024/03/29 | 1,571 | 1,611 | 1,567 | 1,606 | +41 | +2.6% | 257,300 |
| 2024/03/28 | 1,590 | 1,598 | 1,563 | 1,565 | -30 | -1.9% | 168,400 |
| 2024/03/27 | 1,584 | 1,598 | 1,577 | 1,595 | +25 | +1.6% | 207,400 |
| 2024/03/26 | 1,552 | 1,579 | 1,546 | 1,570 | +8 | +0.5% | 195,900 |
| 2024/03/25 | 1,577 | 1,592 | 1,556 | 1,562 | -13 | -0.8% | 226,300 |
| 2024/03/22 | 1,553 | 1,581 | 1,534 | 1,575 | +29 | +1.9% | 207,500 |
| 2024/03/21 | 1,566 | 1,570 | 1,546 | 1,546 | -7 | -0.5% | 192,400 |
| 2024/03/19 | 1,539 | 1,566 | 1,539 | 1,553 | +2 | +0.1% | 101,800 |
| 2024/03/18 | 1,551 | 1,553 | 1,532 | 1,551 | +14 | +0.9% | 119,400 |
| 2024/03/15 | 1,523 | 1,547 | 1,522 | 1,537 | -2 | -0.1% | 153,000 |
| 2024/03/14 | 1,533 | 1,550 | 1,524 | 1,539 | -1 | -0.1% | 114,600 |
| 2024/03/13 | 1,561 | 1,576 | 1,538 | 1,540 | -21 | -1.3% | 159,000 |
| 2024/03/12 | 1,555 | 1,566 | 1,537 | 1,561 | +1 | +0.1% | 155,100 |
| 2024/03/11 | 1,574 | 1,584 | 1,548 | 1,560 | -25 | -1.6% | 189,500 |
| 2024/03/08 | 1,576 | 1,596 | 1,570 | 1,585 | -19 | -1.2% | 242,700 |
| 2024/03/07 | 1,603 | 1,614 | 1,592 | 1,604 | +4 | +0.3% | 159,400 |
| 2024/03/06 | 1,606 | 1,618 | 1,600 | 1,600 | -10 | -0.6% | 160,200 |
| 2024/03/05 | 1,650 | 1,650 | 1,600 | 1,610 | -45 | -2.7% | 251,100 |
| 2024/03/04 | 1,690 | 1,691 | 1,654 | 1,655 | -35 | -2.1% | 194,700 |
| 2024/03/01 | 1,703 | 1,711 | 1,690 | 1,690 | -12 | -0.7% | 122,000 |
| 2024/02/29 | 1,685 | 1,712 | 1,669 | 1,702 | +15 | +0.9% | 226,800 |
| 2024/02/28 | 1,702 | 1,715 | 1,680 | 1,687 | -59 | -3.4% | 304,000 |
| 2024/02/27 | 1,760 | 1,769 | 1,741 | 1,746 | -26 | -1.5% | 352,200 |
| 2024/02/26 | 1,778 | 1,787 | 1,772 | 1,772 | -10 | -0.6% | 169,800 |
| 2024/02/22 | 1,796 | 1,808 | 1,777 | 1,782 | ±0 | ±0% | 196,400 |
| 2024/02/21 | 1,771 | 1,790 | 1,771 | 1,782 | -5 | -0.3% | 145,300 |
| 2024/02/20 | 1,818 | 1,829 | 1,781 | 1,787 | -7 | -0.4% | 165,600 |
| 2024/02/19 | 1,799 | 1,808 | 1,783 | 1,794 | -6 | -0.3% | 135,100 |
| 2024/02/16 | 1,805 | 1,826 | 1,800 | 1,800 | +2 | +0.1% | 208,900 |
| 2024/02/15 | 1,831 | 1,831 | 1,784 | 1,798 | -38 | -2.1% | 212,900 |
| 2024/02/14 | 1,854 | 1,862 | 1,822 | 1,836 | -14 | -0.8% | 169,700 |
| 2024/02/13 | 1,840 | 1,862 | 1,827 | 1,850 | +22 | +1.2% | 174,100 |
| 2024/02/09 | 1,794 | 1,842 | 1,792 | 1,828 | +53 | +3% | 229,000 |
| 2024/02/08 | 1,784 | 1,784 | 1,756 | 1,775 | -14 | -0.8% | 158,300 |
| 2024/02/07 | 1,766 | 1,794 | 1,766 | 1,789 | +24 | +1.4% | 101,200 |
| 2024/02/06 | 1,792 | 1,796 | 1,759 | 1,765 | -18 | -1% | 143,600 |
| 2024/02/05 | 1,777 | 1,800 | 1,777 | 1,783 | +12 | +0.7% | 104,800 |
| 2024/02/02 | 1,786 | 1,807 | 1,765 | 1,771 | -11 | -0.6% | 143,000 |
| 2024/02/01 | 1,787 | 1,811 | 1,775 | 1,782 | -21 | -1.2% | 149,800 |
| 2024/01/31 | 1,773 | 1,811 | 1,761 | 1,803 | +39 | +2.2% | 210,900 |
151～
200
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
