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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 8,579 | 8,610 | 8,392 | 8,412 | -78 | -0.9% | 716,400 |
| 2025/09/12 | 8,454 | 8,554 | 8,349 | 8,490 | +140 | +1.7% | 1,151,900 |
| 2025/09/11 | 8,379 | 8,464 | 8,340 | 8,350 | -179 | -2.1% | 955,000 |
| 2025/09/10 | 8,442 | 8,574 | 8,351 | 8,529 | +155 | +1.9% | 1,099,600 |
| 2025/09/09 | 8,410 | 8,527 | 8,274 | 8,374 | +98 | +1.2% | 891,500 |
| 2025/09/08 | 8,380 | 8,458 | 8,206 | 8,276 | -24 | -0.3% | 893,600 |
| 2025/09/05 | 8,380 | 8,415 | 8,219 | 8,300 | +5 | +0.1% | 588,800 |
| 2025/09/04 | 8,361 | 8,379 | 8,200 | 8,295 | -5 | -0.1% | 505,000 |
| 2025/09/03 | 8,325 | 8,350 | 8,190 | 8,300 | -3 | ±0% | 618,200 |
| 2025/09/02 | 8,549 | 8,562 | 8,288 | 8,303 | -96 | -1.1% | 660,600 |
| 2025/09/01 | 8,320 | 8,443 | 8,272 | 8,399 | +26 | +0.3% | 436,700 |
| 2025/08/29 | 8,500 | 8,508 | 8,301 | 8,373 | -178 | -2.1% | 823,700 |
| 2025/08/28 | 8,480 | 8,574 | 8,429 | 8,551 | +45 | +0.5% | 407,300 |
| 2025/08/27 | 8,614 | 8,625 | 8,423 | 8,506 | -106 | -1.2% | 503,300 |
| 2025/08/26 | 8,629 | 8,663 | 8,552 | 8,612 | -66 | -0.8% | 669,900 |
| 2025/08/25 | 8,565 | 8,775 | 8,520 | 8,678 | +113 | +1.3% | 587,700 |
| 2025/08/22 | 8,400 | 8,765 | 8,400 | 8,565 | +281 | +3.4% | 1,195,700 |
| 2025/08/21 | 8,380 | 8,398 | 8,222 | 8,284 | -19 | -0.2% | 466,500 |
| 2025/08/20 | 8,172 | 8,312 | 8,153 | 8,303 | -37 | -0.4% | 615,900 |
| 2025/08/19 | 8,593 | 8,697 | 8,326 | 8,340 | -349 | -4% | 866,900 |
| 2025/08/18 | 8,550 | 8,792 | 8,540 | 8,689 | +168 | +2% | 723,700 |
| 2025/08/15 | 8,529 | 8,558 | 8,362 | 8,521 | -37 | -0.4% | 668,000 |
| 2025/08/14 | 8,589 | 8,647 | 8,439 | 8,558 | -32 | -0.4% | 538,500 |
| 2025/08/13 | 8,721 | 8,882 | 8,575 | 8,590 | -120 | -1.4% | 790,600 |
| 2025/08/12 | 8,670 | 8,760 | 8,580 | 8,710 | +58 | +0.7% | 723,300 |
| 2025/08/08 | 8,625 | 8,699 | 8,550 | 8,652 | +52 | +0.6% | 587,900 |
| 2025/08/07 | 8,629 | 8,884 | 8,523 | 8,600 | +3 | ±0% | 1,085,900 |
| 2025/08/06 | 8,579 | 8,677 | 8,495 | 8,597 | -7 | -0.1% | 703,800 |
| 2025/08/05 | 8,788 | 8,805 | 8,522 | 8,604 | -120 | -1.4% | 805,100 |
| 2025/08/04 | 8,555 | 8,724 | 8,456 | 8,724 | -33 | -0.4% | 744,400 |
| 2025/08/01 | 8,708 | 8,788 | 8,607 | 8,757 | +81 | +0.9% | 691,100 |
| 2025/07/31 | 8,620 | 8,771 | 8,518 | 8,676 | +110 | +1.3% | 869,700 |
| 2025/07/30 | 8,377 | 8,595 | 8,300 | 8,566 | +236 | +2.8% | 895,000 |
| 2025/07/29 | 8,464 | 8,482 | 8,285 | 8,330 | -216 | -2.5% | 1,018,300 |
| 2025/07/28 | 8,799 | 8,815 | 8,516 | 8,546 | -209 | -2.4% | 767,900 |
| 2025/07/25 | 8,654 | 8,809 | 8,619 | 8,755 | +185 | +2.2% | 1,095,400 |
| 2025/07/24 | 8,578 | 8,648 | 8,442 | 8,570 | +60 | +0.7% | 974,400 |
| 2025/07/23 | 8,332 | 8,535 | 8,292 | 8,510 | +227 | +2.7% | 1,335,300 |
| 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 |
1～
50
件表示中 / 2208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 | 841,200円 | +23.2% | +19.6% | 1.19% | 34.25倍 | 13.53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 | 97,400円 | +3.5% | - | 0.00% | - | 2.62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 | 231,800円 | +26.4% | +8.0% | 0.91% | 34.92倍 | 4.15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 |
| サイバエージ | 181,000円 | +6.1% | +66.2% | 0.94% | 29.58倍 | 5.63倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| ユー・エス・エス | 181,400円 | +7.5% | +4.2% | 2.78% | 21.62倍 | 4.12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
