ベイカレント・コンサルティングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/03/25 | 46,550 | 46,750 | 44,900 | 46,000 | ±0 | ±0% | 305,700 |
2022/03/24 | 44,300 | 46,050 | 44,200 | 46,000 | +1,000 | +2.2% | 291,800 |
2022/03/23 | 43,700 | 45,700 | 43,550 | 45,000 | +2,350 | +5.5% | 364,600 |
2022/03/22 | 43,800 | 43,900 | 42,100 | 42,650 | -850 | -2% | 262,400 |
2022/03/18 | 41,500 | 43,550 | 40,800 | 43,500 | +2,100 | +5.1% | 439,700 |
2022/03/17 | 41,450 | 42,100 | 40,500 | 41,400 | +1,850 | +4.7% | 434,200 |
2022/03/16 | 38,600 | 39,900 | 37,750 | 39,550 | +2,350 | +6.3% | 328,000 |
2022/03/15 | 38,500 | 38,700 | 37,150 | 37,200 | -1,950 | -5% | 451,800 |
2022/03/14 | 38,750 | 40,150 | 38,600 | 39,150 | +250 | +0.6% | 300,600 |
2022/03/11 | 40,100 | 40,300 | 38,250 | 38,900 | -1,500 | -3.7% | 357,900 |
2022/03/10 | 40,400 | 41,350 | 40,000 | 40,400 | +1,800 | +4.7% | 350,700 |
2022/03/09 | 40,600 | 41,100 | 38,400 | 38,600 | -1,750 | -4.3% | 463,200 |
2022/03/08 | 39,800 | 41,950 | 39,550 | 40,350 | -550 | -1.3% | 586,000 |
2022/03/07 | 43,150 | 43,300 | 40,600 | 40,900 | -3,650 | -8.2% | 369,800 |
2022/03/04 | 46,250 | 46,250 | 44,200 | 44,550 | -2,250 | -4.8% | 358,500 |
2022/03/03 | 48,650 | 48,850 | 46,650 | 46,800 | -700 | -1.5% | 377,600 |
2022/03/02 | 48,050 | 48,800 | 46,800 | 47,500 | -1,250 | -2.6% | 455,900 |
2022/03/01 | 46,050 | 49,100 | 45,500 | 48,750 | +3,400 | +7.5% | 493,600 |
2022/02/28 | 45,500 | 46,700 | 44,550 | 45,350 | -300 | -0.7% | 495,200 |
2022/02/25 | 43,800 | 45,650 | 43,000 | 45,650 | +3,500 | +8.3% | 403,900 |
2022/02/24 | 42,500 | 43,350 | 41,600 | 42,150 | -800 | -1.9% | 438,700 |
2022/02/22 | 41,850 | 44,050 | 41,750 | 42,950 | +250 | +0.6% | 513,600 |
2022/02/21 | 40,150 | 42,900 | 40,100 | 42,700 | +1,200 | +2.9% | 401,300 |
2022/02/18 | 39,400 | 41,650 | 38,500 | 41,500 | +1,550 | +3.9% | 502,800 |
2022/02/17 | 42,500 | 42,900 | 39,850 | 39,950 | -2,900 | -6.8% | 485,400 |
2022/02/16 | 42,300 | 43,550 | 41,800 | 42,850 | +2,250 | +5.5% | 437,100 |
2022/02/15 | 41,900 | 41,950 | 39,650 | 40,600 | -800 | -1.9% | 368,000 |
2022/02/14 | 43,450 | 43,850 | 41,250 | 41,400 | -3,450 | -7.7% | 352,300 |
2022/02/10 | 44,250 | 45,050 | 43,750 | 44,850 | +1,500 | +3.5% | 390,500 |
2022/02/09 | 42,300 | 43,400 | 41,300 | 43,350 | +1,900 | +4.6% | 354,200 |
2022/02/08 | 41,350 | 42,500 | 40,800 | 41,450 | +800 | +2% | 308,600 |
2022/02/07 | 41,500 | 41,500 | 39,700 | 40,650 | -850 | -2% | 269,500 |
2022/02/04 | 41,400 | 41,550 | 39,650 | 41,500 | +1,200 | +3% | 374,700 |
2022/02/03 | 41,850 | 42,550 | 40,050 | 40,300 | -2,250 | -5.3% | 363,700 |
2022/02/02 | 44,550 | 45,500 | 42,400 | 42,550 | -1,350 | -3.1% | 359,000 |
2022/02/01 | 44,900 | 46,250 | 43,400 | 43,900 | +1,000 | +2.3% | 571,700 |
2022/01/31 | 40,250 | 43,700 | 40,050 | 42,900 | +3,700 | +9.4% | 466,900 |
2022/01/28 | 39,800 | 40,250 | 37,450 | 39,200 | +100 | +0.3% | 426,800 |
2022/01/27 | 41,350 | 42,200 | 38,700 | 39,100 | -2,250 | -5.4% | 536,000 |
2022/01/26 | 39,950 | 41,850 | 39,250 | 41,350 | +1,200 | +3% | 385,300 |
2022/01/25 | 42,800 | 43,400 | 39,650 | 40,150 | -2,800 | -6.5% | 503,700 |
2022/01/24 | 44,050 | 44,150 | 42,550 | 42,950 | -1,750 | -3.9% | 381,100 |
2022/01/21 | 43,800 | 45,250 | 43,100 | 44,700 | +50 | +0.1% | 549,500 |
2022/01/20 | 41,900 | 45,150 | 41,350 | 44,650 | +2,300 | +5.4% | 599,200 |
2022/01/19 | 41,250 | 43,950 | 41,200 | 42,350 | -300 | -0.7% | 509,200 |
2022/01/18 | 42,450 | 44,300 | 41,550 | 42,650 | +550 | +1.3% | 688,400 |
2022/01/17 | 39,600 | 43,200 | 39,300 | 42,100 | +5,900 | +16.3% | 880,300 |
2022/01/14 | 37,150 | 37,400 | 35,150 | 36,200 | -1,650 | -4.4% | 401,300 |
2022/01/13 | 38,450 | 39,350 | 37,650 | 37,850 | -1,250 | -3.2% | 354,900 |
2022/01/12 | 37,150 | 39,200 | 36,950 | 39,100 | +3,200 | +8.9% | 418,000 |
551~
600
件表示中 / 1906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 | 314,700円 | +22.5% | +20.0% | 1.59% | 15.76倍 | 6.44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 |
パーソルHD | 21,200円 | +6.8% | +4.6% | 4.25% | 14.91倍 | 2.52倍 |
|
人材総合サービス業界2位。事務派遣、転職支援、エンジニア派遣が柱。M&Aやアジア積極的 |
サイバエージ | 97,100円 | +4.1% | +20.4% | 1.54% | 61.46倍 | 3.31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 |
ALSOK | 93,500円 | +5.5% | +2.2% | 2.65% | 16.85倍 | 1.32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 |
博報堂DY | 108,400円 | +5.6% | +1.8% | 2.95% | 26.53倍 | 1.03倍 |
|
広告会社国内2位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いM&A推進 |
市場注目の銘柄
チャート関連のコラム