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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,145 | 4,190 | 4,080 | 4,160 | +5 | +0.1% | 590,800 |
| 2022/11/09 | 4,095 | 4,190 | 4,055 | 4,155 | ±0 | ±0% | 972,200 |
| 2022/11/08 | 4,000 | 4,160 | 4,000 | 4,155 | +185 | +4.7% | 998,100 |
| 2022/11/07 | 3,930 | 3,990 | 3,910 | 3,970 | +40 | +1% | 715,300 |
| 2022/11/04 | 3,965 | 4,050 | 3,930 | 3,930 | -120 | -3% | 1,211,700 |
| 2022/11/02 | 4,170 | 4,195 | 4,025 | 4,050 | -215 | -5% | 1,309,000 |
| 2022/11/01 | 4,215 | 4,345 | 4,200 | 4,265 | +75 | +1.8% | 1,111,800 |
| 2022/10/31 | 4,225 | 4,225 | 4,105 | 4,190 | -35 | -0.8% | 1,517,500 |
| 2022/10/28 | 4,070 | 4,240 | 4,000 | 4,225 | -36,125 | -89.5% | 2,262,900 |
| 2022/10/27 | 39,700 | 40,450 | 39,350 | 40,350 | +650 | +1.6% | 175,800 |
| 2022/10/26 | 38,850 | 40,300 | 38,650 | 39,700 | +1,450 | +3.8% | 292,100 |
| 2022/10/25 | 38,300 | 38,700 | 37,950 | 38,250 | +250 | +0.7% | 159,400 |
| 2022/10/24 | 38,050 | 38,200 | 37,550 | 38,000 | +650 | +1.7% | 191,500 |
| 2022/10/21 | 36,650 | 37,550 | 36,500 | 37,350 | +600 | +1.6% | 197,400 |
| 2022/10/20 | 38,650 | 38,650 | 36,650 | 36,750 | -2,300 | -5.9% | 367,600 |
| 2022/10/19 | 38,800 | 39,700 | 38,750 | 39,050 | -50 | -0.1% | 189,400 |
| 2022/10/18 | 39,500 | 39,800 | 38,000 | 39,100 | +450 | +1.2% | 309,200 |
| 2022/10/17 | 37,200 | 38,750 | 36,350 | 38,650 | +50 | +0.1% | 440,000 |
| 2022/10/14 | 38,450 | 39,550 | 38,200 | 38,600 | +1,350 | +3.6% | 301,500 |
| 2022/10/13 | 38,100 | 38,150 | 37,250 | 37,250 | -1,050 | -2.7% | 232,800 |
| 2022/10/12 | 39,250 | 39,400 | 38,050 | 38,300 | -1,300 | -3.3% | 221,300 |
| 2022/10/11 | 40,000 | 40,100 | 39,150 | 39,600 | -1,350 | -3.3% | 223,200 |
| 2022/10/07 | 40,950 | 42,200 | 40,850 | 40,950 | -750 | -1.8% | 240,900 |
| 2022/10/06 | 41,000 | 42,100 | 40,600 | 41,700 | +300 | +0.7% | 184,300 |
| 2022/10/05 | 40,800 | 41,400 | 40,550 | 41,400 | +800 | +2% | 166,400 |
| 2022/10/04 | 39,350 | 40,600 | 39,000 | 40,600 | +2,250 | +5.9% | 239,100 |
| 2022/10/03 | 37,250 | 38,500 | 36,600 | 38,350 | +700 | +1.9% | 159,700 |
| 2022/09/30 | 37,500 | 38,250 | 37,350 | 37,650 | -500 | -1.3% | 173,700 |
| 2022/09/29 | 38,100 | 38,300 | 37,500 | 38,150 | +750 | +2% | 156,100 |
| 2022/09/28 | 37,900 | 38,300 | 37,100 | 37,400 | -550 | -1.4% | 148,800 |
| 2022/09/27 | 38,650 | 38,650 | 37,250 | 37,950 | -250 | -0.7% | 184,100 |
| 2022/09/26 | 38,300 | 38,900 | 37,850 | 38,200 | -1,050 | -2.7% | 217,100 |
| 2022/09/22 | 39,500 | 39,800 | 38,700 | 39,250 | +200 | +0.5% | 206,900 |
| 2022/09/21 | 39,900 | 40,100 | 38,400 | 39,050 | -1,400 | -3.5% | 204,300 |
| 2022/09/20 | 39,950 | 40,650 | 39,850 | 40,450 | +700 | +1.8% | 127,500 |
| 2022/09/16 | 40,400 | 40,500 | 39,700 | 39,750 | -1,150 | -2.8% | 139,500 |
| 2022/09/15 | 40,900 | 41,350 | 40,400 | 40,900 | +150 | +0.4% | 107,300 |
| 2022/09/14 | 41,050 | 41,400 | 40,650 | 40,750 | -1,450 | -3.4% | 162,700 |
| 2022/09/13 | 42,250 | 42,800 | 41,850 | 42,200 | +300 | +0.7% | 164,000 |
| 2022/09/12 | 42,250 | 42,350 | 41,700 | 41,900 | +200 | +0.5% | 90,900 |
| 2022/09/09 | 41,250 | 41,700 | 41,100 | 41,700 | +800 | +2% | 136,700 |
| 2022/09/08 | 40,950 | 41,100 | 40,450 | 40,900 | +500 | +1.2% | 117,400 |
| 2022/09/07 | 40,300 | 40,400 | 39,550 | 40,400 | -300 | -0.7% | 141,500 |
| 2022/09/06 | 40,600 | 41,200 | 40,150 | 40,700 | +450 | +1.1% | 146,300 |
| 2022/09/05 | 39,550 | 40,500 | 39,400 | 40,250 | +650 | +1.6% | 109,300 |
| 2022/09/02 | 40,400 | 40,550 | 39,400 | 39,600 | -800 | -2% | 145,900 |
| 2022/09/01 | 40,800 | 41,150 | 40,400 | 40,400 | -1,100 | -2.7% | 135,800 |
| 2022/08/31 | 40,350 | 41,750 | 40,050 | 41,500 | +950 | +2.3% | 213,400 |
| 2022/08/30 | 40,550 | 40,850 | 39,900 | 40,550 | -150 | -0.4% | 133,200 |
| 2022/08/29 | 40,350 | 41,000 | 40,050 | 40,700 | -1,350 | -3.2% | 188,500 |
501～
550
件表示中 / 2010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 | 546,900円 | +22.5% | +20.0% | 0.91% | 27.38倍 | 10.32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 |
| 電通Ｇ | 374,400円 | +7.3% | +177.9% | 3.73% | 41.36倍 | 1.07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 |
| エムスリー | 142,500円 | +12.2% | -1.2% | 1.47% | 21.99倍 | 2.77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 | 140,400円 | +5.1% | +7.9% | 2.96% | 18.53倍 | 3.30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 |
| ＡＬＳＯＫ | 112,600円 | +5.5% | +2.2% | 2.20% | 19.78倍 | 1.61倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
