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 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 8,251 | 8,405 | 8,157 | 8,283 | -10 | -0.1% | 1,090,500 |
| 2025/07/18 | 8,550 | 8,584 | 8,262 | 8,293 | -169 | -2% | 1,427,100 |
| 2025/07/17 | 8,101 | 8,553 | 8,002 | 8,462 | +317 | +3.9% | 2,106,900 |
| 2025/07/16 | 8,300 | 8,409 | 7,988 | 8,145 | +71 | +0.9% | 3,872,900 |
| 2025/07/15 | 8,165 | 8,194 | 8,051 | 8,074 | -60 | -0.7% | 784,100 |
| 2025/07/14 | 8,130 | 8,186 | 8,004 | 8,134 | +61 | +0.8% | 1,159,600 |
| 2025/07/11 | 8,072 | 8,139 | 8,045 | 8,073 | +115 | +1.4% | 1,348,100 |
| 2025/07/10 | 7,800 | 8,065 | 7,797 | 7,958 | +270 | +3.5% | 1,702,000 |
| 2025/07/09 | 7,606 | 7,731 | 7,552 | 7,688 | +24 | +0.3% | 1,073,500 |
| 2025/07/08 | 7,616 | 7,819 | 7,567 | 7,664 | +126 | +1.7% | 1,710,600 |
| 2025/07/07 | 7,364 | 7,589 | 7,349 | 7,538 | +263 | +3.6% | 1,023,400 |
| 2025/07/04 | 7,212 | 7,314 | 7,209 | 7,275 | -17 | -0.2% | 697,000 |
| 2025/07/03 | 7,156 | 7,292 | 7,151 | 7,292 | +43 | +0.6% | 858,800 |
| 2025/07/02 | 7,228 | 7,298 | 7,182 | 7,249 | -51 | -0.7% | 613,600 |
| 2025/07/01 | 7,500 | 7,500 | 7,278 | 7,300 | -120 | -1.6% | 725,300 |
| 2025/06/30 | 7,467 | 7,530 | 7,420 | 7,420 | ±0 | ±0% | 798,500 |
| 2025/06/27 | 7,203 | 7,442 | 7,203 | 7,420 | +188 | +2.6% | 1,084,100 |
| 2025/06/26 | 7,352 | 7,356 | 7,209 | 7,232 | -188 | -2.5% | 1,362,200 |
| 2025/06/25 | 7,315 | 7,420 | 7,208 | 7,420 | +134 | +1.8% | 624,100 |
| 2025/06/24 | 7,320 | 7,323 | 7,222 | 7,286 | +9 | +0.1% | 656,400 |
| 2025/06/23 | 7,328 | 7,328 | 7,219 | 7,277 | -52 | -0.7% | 516,100 |
| 2025/06/20 | 7,380 | 7,384 | 7,270 | 7,329 | -99 | -1.3% | 703,900 |
| 2025/06/19 | 7,549 | 7,567 | 7,428 | 7,428 | -95 | -1.3% | 597,100 |
| 2025/06/18 | 7,500 | 7,569 | 7,378 | 7,523 | +26 | +0.3% | 1,072,900 |
| 2025/06/17 | 7,545 | 7,629 | 7,441 | 7,497 | -48 | -0.6% | 970,700 |
| 2025/06/16 | 7,348 | 7,599 | 7,288 | 7,545 | +206 | +2.8% | 1,145,400 |
| 2025/06/13 | 7,254 | 7,348 | 7,195 | 7,339 | +122 | +1.7% | 1,081,400 |
| 2025/06/12 | 7,426 | 7,484 | 7,185 | 7,217 | -432 | -5.6% | 1,947,800 |
| 2025/06/11 | 7,620 | 7,704 | 7,559 | 7,649 | +31 | +0.4% | 817,600 |
| 2025/06/10 | 7,505 | 7,721 | 7,505 | 7,618 | +237 | +3.2% | 1,627,900 |
| 2025/06/09 | 7,260 | 7,390 | 7,235 | 7,381 | +166 | +2.3% | 1,217,000 |
| 2025/06/06 | 7,221 | 7,241 | 7,145 | 7,215 | -58 | -0.8% | 1,160,600 |
| 2025/06/05 | 7,352 | 7,376 | 7,083 | 7,273 | -229 | -3.1% | 2,066,700 |
| 2025/06/04 | 7,680 | 7,710 | 7,452 | 7,502 | -178 | -2.3% | 1,175,600 |
| 2025/06/03 | 7,730 | 7,784 | 7,573 | 7,680 | -71 | -0.9% | 1,262,600 |
| 2025/06/02 | 7,627 | 7,812 | 7,564 | 7,751 | +68 | +0.9% | 1,017,500 |
| 2025/05/30 | 7,800 | 7,818 | 7,612 | 7,683 | -246 | -3.1% | 2,230,900 |
| 2025/05/29 | 8,281 | 8,300 | 7,926 | 7,929 | -442 | -5.3% | 2,052,600 |
| 2025/05/28 | 8,480 | 8,585 | 8,361 | 8,371 | -97 | -1.1% | 1,321,100 |
| 2025/05/27 | 8,417 | 8,468 | 8,290 | 8,468 | -29 | -0.3% | 1,124,000 |
| 2025/05/26 | 8,433 | 8,498 | 8,335 | 8,497 | +26 | +0.3% | 1,064,900 |
| 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 |
1～
50
件表示中 / 2170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 | 828,300円 | +23.2% | +19.6% | 1.21% | 33.72倍 | 13.32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 |
| セコム | 528,300円 | +4.3% | -3.7% | 1.89% | 21.06倍 | 1.71倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 77,000円 | +7.1% | - | 0.00% | - | 1.80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 | 183,400円 | +26.4% | +8.0% | 1.15% | 27.66倍 | 3.29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 |
| ユー・エス・エス | 167,100円 | +7.5% | +2.9% | 2.91% | 20.20倍 | 3.80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
