ベイカレントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 8,122 | 8,488 | 8,081 | 8,471 | +313 | +3.8% | 1,611,800 |
| 2025/05/22 | 8,250 | 8,326 | 8,112 | 8,158 | +114 | +1.4% | 1,354,700 |
| 2025/05/21 | 8,020 | 8,156 | 7,949 | 8,044 | +58 | +0.7% | 804,400 |
| 2025/05/20 | 8,050 | 8,056 | 7,921 | 7,986 | +86 | +1.1% | 1,009,600 |
| 2025/05/19 | 7,705 | 7,915 | 7,653 | 7,900 | +159 | +2.1% | 1,178,000 |
| 2025/05/16 | 7,871 | 7,872 | 7,662 | 7,741 | -172 | -2.2% | 1,235,700 |
| 2025/05/15 | 8,074 | 8,090 | 7,875 | 7,913 | -194 | -2.4% | 1,149,400 |
| 2025/05/14 | 8,268 | 8,301 | 8,071 | 8,107 | -161 | -1.9% | 949,300 |
| 2025/05/13 | 8,121 | 8,455 | 8,021 | 8,268 | +125 | +1.5% | 1,053,600 |
| 2025/05/12 | 8,168 | 8,181 | 8,000 | 8,143 | -65 | -0.8% | 1,371,200 |
| 2025/05/09 | 8,164 | 8,320 | 8,098 | 8,208 | +162 | +2% | 1,935,500 |
| 2025/05/08 | 7,850 | 8,070 | 7,846 | 8,046 | +302 | +3.9% | 1,452,400 |
| 2025/05/07 | 7,586 | 7,756 | 7,561 | 7,744 | +60 | +0.8% | 924,500 |
| 2025/05/02 | 7,581 | 7,700 | 7,524 | 7,684 | +73 | +1% | 610,600 |
| 2025/05/01 | 7,623 | 7,650 | 7,522 | 7,611 | -79 | -1% | 753,100 |
| 2025/04/30 | 7,544 | 7,697 | 7,490 | 7,690 | +158 | +2.1% | 1,197,200 |
| 2025/04/28 | 7,478 | 7,547 | 7,452 | 7,532 | +91 | +1.2% | 593,100 |
| 2025/04/25 | 7,451 | 7,551 | 7,407 | 7,441 | -27 | -0.4% | 729,200 |
| 2025/04/24 | 7,491 | 7,499 | 7,393 | 7,468 | -34 | -0.5% | 677,000 |
| 2025/04/23 | 7,441 | 7,511 | 7,436 | 7,502 | +109 | +1.5% | 858,700 |
| 2025/04/22 | 7,632 | 7,700 | 7,393 | 7,393 | -363 | -4.7% | 1,108,300 |
| 2025/04/21 | 7,681 | 7,830 | 7,676 | 7,756 | +85 | +1.1% | 611,800 |
| 2025/04/18 | 7,507 | 7,744 | 7,439 | 7,671 | +88 | +1.2% | 833,000 |
| 2025/04/17 | 7,569 | 7,628 | 7,461 | 7,583 | +91 | +1.2% | 1,221,100 |
| 2025/04/16 | 7,800 | 7,862 | 7,381 | 7,492 | -168 | -2.2% | 2,151,700 |
| 2025/04/15 | 7,352 | 7,724 | 7,315 | 7,660 | +223 | +3% | 1,767,000 |
| 2025/04/14 | 7,650 | 7,911 | 7,437 | 7,437 | -164 | -2.2% | 2,235,500 |
| 2025/04/11 | 6,952 | 7,671 | 6,858 | 7,601 | +844 | +12.5% | 5,903,700 |
| 2025/04/10 | 6,600 | 6,774 | 6,400 | 6,757 | +597 | +9.7% | 1,748,600 |
| 2025/04/09 | 6,053 | 6,273 | 6,012 | 6,160 | +32 | +0.5% | 1,355,900 |
| 2025/04/08 | 5,961 | 6,216 | 5,950 | 6,128 | +367 | +6.4% | 1,721,300 |
| 2025/04/07 | 5,586 | 6,033 | 5,586 | 5,761 | -425 | -6.9% | 2,061,300 |
| 2025/04/04 | 6,259 | 6,291 | 6,035 | 6,186 | -72 | -1.2% | 1,186,700 |
| 2025/04/03 | 6,270 | 6,424 | 6,193 | 6,258 | -212 | -3.3% | 1,231,200 |
| 2025/04/02 | 6,434 | 6,472 | 6,250 | 6,470 | -30 | -0.5% | 932,400 |
| 2025/04/01 | 6,447 | 6,628 | 6,390 | 6,500 | +30 | +0.5% | 1,437,300 |
| 2025/03/31 | 6,602 | 6,647 | 6,418 | 6,470 | -232 | -3.5% | 10,003,800 |
| 2025/03/28 | 6,971 | 7,056 | 6,594 | 6,702 | -169 | -2.5% | 2,163,600 |
| 2025/03/27 | 6,800 | 6,877 | 6,764 | 6,871 | +89 | +1.3% | 1,187,100 |
| 2025/03/26 | 6,800 | 6,849 | 6,755 | 6,782 | +56 | +0.8% | 1,141,200 |
| 2025/03/25 | 6,671 | 6,751 | 6,633 | 6,726 | +145 | +2.2% | 1,066,000 |
| 2025/03/24 | 6,572 | 6,626 | 6,543 | 6,581 | -8 | -0.1% | 487,200 |
| 2025/03/21 | 6,600 | 6,665 | 6,532 | 6,589 | -102 | -1.5% | 999,100 |
| 2025/03/19 | 6,610 | 6,766 | 6,564 | 6,691 | +23 | +0.3% | 709,000 |
| 2025/03/18 | 6,730 | 6,800 | 6,658 | 6,668 | +5 | +0.1% | 1,098,400 |
| 2025/03/17 | 6,453 | 6,700 | 6,441 | 6,663 | +288 | +4.5% | 1,467,300 |
| 2025/03/14 | 6,119 | 6,375 | 6,109 | 6,375 | +322 | +5.3% | 1,342,400 |
| 2025/03/13 | 6,258 | 6,278 | 6,039 | 6,053 | -47 | -0.8% | 992,500 |
| 2025/03/12 | 5,980 | 6,210 | 5,970 | 6,100 | +220 | +3.7% | 1,035,200 |
| 2025/03/11 | 5,768 | 5,888 | 5,636 | 5,880 | -7 | -0.1% | 1,582,500 |
1～
50
件表示中 / 2129件
類似銘柄と比較する
現在ご覧いただいている「ベイカレント」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 |
|---|---|---|---|---|---|---|---|---|
| ベイカレント | 847,100円 | +23.2% | +19.6% | 1.18% | 34.53倍 | 13.64倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| 楽天Ｇ | 80,200円 | +7.1% | - | 0.00% | - | 1.87倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| エムスリー | 195,200円 | +26.4% | +8.0% | 1.08% | 29.46倍 | 3.50倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ＧＭＯインター | 318,000円 | +477.1% | +999.9% | 0.57% | 174.34倍 | 168.43倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| 電通Ｇ | 311,000円 | +5.9% | - | 4.49% | 80.72倍 | 1.16倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
