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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/10 | 6,165 | 6,201 | 5,875 | 5,887 | -349 | -5.6% | 1,837,800 |
| 2025/03/07 | 6,331 | 6,375 | 6,226 | 6,236 | +5 | +0.1% | 1,382,300 |
| 2025/03/06 | 6,374 | 6,665 | 6,213 | 6,231 | -225 | -3.5% | 2,890,400 |
| 2025/03/05 | 6,534 | 6,549 | 6,365 | 6,456 | -75 | -1.1% | 979,500 |
| 2025/03/04 | 6,434 | 6,550 | 6,287 | 6,531 | +97 | +1.5% | 871,300 |
| 2025/03/03 | 6,458 | 6,513 | 6,374 | 6,434 | +70 | +1.1% | 757,600 |
| 2025/02/28 | 6,450 | 6,533 | 6,241 | 6,364 | -171 | -2.6% | 1,015,500 |
| 2025/02/27 | 6,499 | 6,570 | 6,445 | 6,535 | +102 | +1.6% | 675,600 |
| 2025/02/26 | 6,565 | 6,649 | 6,377 | 6,433 | -71 | -1.1% | 797,700 |
| 2025/02/25 | 6,520 | 6,637 | 6,487 | 6,504 | -103 | -1.6% | 720,100 |
| 2025/02/21 | 6,630 | 6,725 | 6,594 | 6,607 | -90 | -1.3% | 828,300 |
| 2025/02/20 | 6,825 | 6,947 | 6,640 | 6,697 | -187 | -2.7% | 852,200 |
| 2025/02/19 | 6,950 | 6,958 | 6,830 | 6,884 | -139 | -2% | 739,200 |
| 2025/02/18 | 7,070 | 7,122 | 6,993 | 7,023 | +7 | +0.1% | 724,300 |
| 2025/02/17 | 6,922 | 7,098 | 6,875 | 7,016 | +53 | +0.8% | 585,600 |
| 2025/02/14 | 6,973 | 7,025 | 6,930 | 6,963 | -68 | -1% | 850,600 |
| 2025/02/13 | 6,800 | 7,061 | 6,778 | 7,031 | +257 | +3.8% | 1,147,300 |
| 2025/02/12 | 6,543 | 6,793 | 6,540 | 6,774 | +145 | +2.2% | 681,100 |
| 2025/02/10 | 6,544 | 6,650 | 6,462 | 6,629 | +23 | +0.3% | 610,900 |
| 2025/02/07 | 6,712 | 6,724 | 6,585 | 6,606 | -119 | -1.8% | 537,700 |
| 2025/02/06 | 6,600 | 6,749 | 6,567 | 6,725 | +149 | +2.3% | 887,700 |
| 2025/02/05 | 6,593 | 6,620 | 6,539 | 6,576 | -17 | -0.3% | 591,800 |
| 2025/02/04 | 6,638 | 6,659 | 6,531 | 6,593 | +53 | +0.8% | 825,500 |
| 2025/02/03 | 6,557 | 6,714 | 6,504 | 6,540 | -105 | -1.6% | 682,600 |
| 2025/01/31 | 6,493 | 6,686 | 6,435 | 6,645 | +20 | +0.3% | 988,900 |
| 2025/01/30 | 6,632 | 6,767 | 6,595 | 6,625 | -7 | -0.1% | 1,140,800 |
| 2025/01/29 | 6,500 | 6,741 | 6,455 | 6,632 | +283 | +4.5% | 1,819,600 |
| 2025/01/28 | 6,260 | 6,373 | 6,205 | 6,349 | +96 | +1.5% | 734,700 |
| 2025/01/27 | 6,190 | 6,299 | 6,190 | 6,253 | +99 | +1.6% | 949,600 |
| 2025/01/24 | 6,101 | 6,228 | 6,024 | 6,154 | +16 | +0.3% | 911,500 |
| 2025/01/23 | 6,000 | 6,235 | 5,999 | 6,138 | +224 | +3.8% | 1,607,500 |
| 2025/01/22 | 6,064 | 6,090 | 5,842 | 5,914 | -50 | -0.8% | 932,900 |
| 2025/01/21 | 5,687 | 5,973 | 5,682 | 5,964 | +206 | +3.6% | 878,500 |
| 2025/01/20 | 5,885 | 5,909 | 5,712 | 5,758 | -134 | -2.3% | 925,900 |
1～
50
件表示中 / 2095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 | 647,000円 | - | - | 0.77% | 32.47倍 | 12.23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 | 82,900円 | +7.1% | - | 0.00% | - | 1.92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 | 165,600円 | +12.2% | -1.2% | 1.27% | 25.56倍 | 3.22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 |
| 電通Ｇ | 324,100円 | +5.9% | - | 4.30% | 84.12倍 | 1.20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 |
| ユー・エス・エス | 135,900円 | +5.4% | +8.5% | 3.10% | 17.55倍 | 3.15倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
市場注目の銘柄
チャート関連のコラム
