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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,126 | 1,149 | 1,121 | 1,144 | +1 | +0.1% | 222,200 |
| 2016/02/04 | 1,174 | 1,192 | 1,135 | 1,143 | -50 | -4.2% | 294,700 |
| 2016/02/03 | 1,189 | 1,206 | 1,168 | 1,193 | -23 | -1.9% | 214,300 |
| 2016/02/02 | 1,212 | 1,219 | 1,205 | 1,216 | +7 | +0.6% | 178,100 |
| 2016/02/01 | 1,191 | 1,211 | 1,181 | 1,209 | +6 | +0.5% | 220,000 |
| 2016/01/29 | 1,199 | 1,209 | 1,174 | 1,203 | -3 | -0.2% | 166,900 |
| 2016/01/28 | 1,203 | 1,218 | 1,189 | 1,206 | -4 | -0.3% | 226,400 |
| 2016/01/27 | 1,250 | 1,253 | 1,206 | 1,210 | -43 | -3.4% | 316,600 |
| 2016/01/26 | 1,297 | 1,297 | 1,242 | 1,253 | -52 | -4% | 226,500 |
| 2016/01/25 | 1,298 | 1,308 | 1,282 | 1,305 | +33 | +2.6% | 252,300 |
| 2016/01/22 | 1,273 | 1,290 | 1,262 | 1,272 | +9 | +0.7% | 221,300 |
| 2016/01/21 | 1,300 | 1,309 | 1,229 | 1,263 | +34 | +2.8% | 607,600 |
| 2016/01/20 | 1,253 | 1,261 | 1,205 | 1,229 | -50 | -3.9% | 514,800 |
| 2016/01/19 | 1,236 | 1,284 | 1,235 | 1,279 | +24 | +1.9% | 258,500 |
| 2016/01/18 | 1,239 | 1,256 | 1,234 | 1,255 | -5 | -0.4% | 200,600 |
| 2016/01/15 | 1,260 | 1,273 | 1,240 | 1,260 | +7 | +0.6% | 328,000 |
| 2016/01/14 | 1,230 | 1,255 | 1,230 | 1,253 | -31 | -2.4% | 435,500 |
| 2016/01/13 | 1,238 | 1,319 | 1,230 | 1,284 | +55 | +4.5% | 790,800 |
| 2016/01/12 | 1,230 | 1,246 | 1,214 | 1,229 | -10 | -0.8% | 586,000 |
| 2016/01/08 | 1,210 | 1,245 | 1,204 | 1,239 | +12 | +1% | 483,300 |
| 2016/01/07 | 1,190 | 1,236 | 1,188 | 1,227 | +27 | +2.3% | 535,600 |
| 2016/01/06 | 1,154 | 1,233 | 1,154 | 1,200 | +66 | +5.8% | 734,900 |
| 2016/01/05 | 1,130 | 1,171 | 1,124 | 1,134 | +4 | +0.4% | 330,400 |
| 2016/01/04 | 1,175 | 1,180 | 1,122 | 1,130 | -43 | -3.7% | 516,300 |
| 2015/12/30 | 1,200 | 1,224 | 1,173 | 1,173 | -22 | -1.8% | 627,200 |
| 2015/12/29 | 1,245 | 1,253 | 1,195 | 1,195 | -35 | -2.8% | 2,261,900 |
| 2015/12/28 | 1,179 | 1,247 | 1,165 | 1,230 | +80 | +7% | 1,202,200 |
| 2015/12/25 | 1,123 | 1,156 | 1,119 | 1,150 | -14 | -1.2% | 1,475,100 |
| 2015/12/24 | 1,202 | 1,225 | 1,155 | 1,164 | -8 | -0.7% | 1,146,800 |
| 2015/12/22 | 1,186 | 1,189 | 1,155 | 1,172 | -2 | -0.2% | 634,900 |
| 2015/12/21 | 1,161 | 1,183 | 1,131 | 1,174 | +9 | +0.8% | 811,800 |
| 2015/12/18 | 1,215 | 1,220 | 1,165 | 1,165 | -65 | -5.3% | 698,600 |
| 2015/12/17 | 1,240 | 1,240 | 1,216 | 1,230 | +15 | +1.2% | 706,500 |
| 2015/12/16 | 1,263 | 1,267 | 1,212 | 1,215 | -35 | -2.8% | 382,200 |
| 2015/12/15 | 1,282 | 1,290 | 1,250 | 1,250 | -51 | -3.9% | 320,000 |
| 2015/12/14 | 1,282 | 1,301 | 1,276 | 1,301 | -16 | -1.2% | 378,000 |
| 2015/12/11 | 1,346 | 1,346 | 1,290 | 1,317 | -13 | -1% | 418,800 |
| 2015/12/10 | 1,320 | 1,342 | 1,310 | 1,330 | +22 | +1.7% | 745,900 |
| 2015/12/09 | 1,301 | 1,328 | 1,295 | 1,308 | -14 | -1.1% | 579,900 |
| 2015/12/08 | 1,300 | 1,326 | 1,286 | 1,322 | +28 | +2.2% | 720,600 |
| 2015/12/07 | 1,292 | 1,300 | 1,278 | 1,294 | +9 | +0.7% | 314,000 |
| 2015/12/04 | 1,281 | 1,298 | 1,273 | 1,285 | -6 | -0.5% | 360,000 |
| 2015/12/03 | 1,255 | 1,296 | 1,252 | 1,291 | +36 | +2.9% | 470,600 |
| 2015/12/02 | 1,285 | 1,286 | 1,252 | 1,255 | -27 | -2.1% | 500,900 |
| 2015/12/01 | 1,294 | 1,310 | 1,281 | 1,282 | -39 | -3% | 361,800 |
| 2015/11/30 | 1,349 | 1,349 | 1,290 | 1,321 | -16 | -1.2% | 543,000 |
| 2015/11/27 | 1,360 | 1,380 | 1,320 | 1,337 | -48 | -3.5% | 506,900 |
| 2015/11/26 | 1,315 | 1,395 | 1,310 | 1,385 | +76 | +5.8% | 1,601,800 |
| 2015/11/25 | 1,252 | 1,335 | 1,206 | 1,309 | +27 | +2.1% | 2,808,500 |
| 2015/11/24 | 1,375 | 1,393 | 1,281 | 1,282 | -123 | -8.8% | 3,138,300 |
2151～
2200
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 | 129,900円 | +2.9% | +8.7% | 4.62% | 11.95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 |
| 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 | 115,100円 | +12.3% | +5.5% | 2.09% | 12.56倍 | 3.11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 | 95,500円 | +26.3% | -21.7% | 0.42% | 16.10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 | 78,100円 | +2.1% | +7.0% | 3.46% | 21.25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
