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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 5,620 | 5,780 | 5,600 | 5,700 | -70 | -1.2% | 1,035,300 |
| 2023/03/07 | 5,520 | 5,830 | 5,520 | 5,770 | +230 | +4.2% | 1,512,500 |
| 2023/03/06 | 5,470 | 5,540 | 5,420 | 5,540 | +160 | +3% | 1,432,400 |
| 2023/03/03 | 5,310 | 5,420 | 5,230 | 5,380 | +190 | +3.7% | 1,333,700 |
| 2023/03/02 | 5,230 | 5,250 | 5,120 | 5,190 | ±0 | ±0% | 1,191,200 |
| 2023/03/01 | 5,410 | 5,420 | 5,140 | 5,190 | -160 | -3% | 1,579,700 |
| 2023/02/28 | 5,400 | 5,470 | 5,340 | 5,350 | -20 | -0.4% | 7,077,900 |
| 2023/02/27 | 5,430 | 5,490 | 5,330 | 5,370 | -110 | -2% | 1,333,700 |
| 2023/02/24 | 5,570 | 5,590 | 5,410 | 5,480 | -170 | -3% | 1,592,800 |
| 2023/02/22 | 5,540 | 5,660 | 5,510 | 5,650 | +40 | +0.7% | 855,400 |
| 2023/02/21 | 5,650 | 5,820 | 5,580 | 5,610 | +20 | +0.4% | 1,436,500 |
| 2023/02/20 | 5,570 | 5,620 | 5,510 | 5,590 | +40 | +0.7% | 608,200 |
| 2023/02/17 | 5,470 | 5,570 | 5,420 | 5,550 | -10 | -0.2% | 846,400 |
| 2023/02/16 | 5,570 | 5,660 | 5,530 | 5,560 | +70 | +1.3% | 999,400 |
| 2023/02/15 | 5,600 | 5,670 | 5,430 | 5,490 | -90 | -1.6% | 1,237,000 |
| 2023/02/14 | 5,550 | 5,670 | 5,530 | 5,580 | +150 | +2.8% | 1,321,300 |
| 2023/02/13 | 5,450 | 5,540 | 5,420 | 5,430 | +30 | +0.6% | 860,300 |
| 2023/02/10 | 5,480 | 5,650 | 5,360 | 5,400 | -110 | -2% | 1,432,900 |
| 2023/02/09 | 5,460 | 5,560 | 5,450 | 5,510 | +20 | +0.4% | 825,500 |
| 2023/02/08 | 5,520 | 5,570 | 5,490 | 5,490 | ±0 | ±0% | 688,700 |
| 2023/02/07 | 5,560 | 5,570 | 5,480 | 5,490 | -10 | -0.2% | 722,900 |
| 2023/02/06 | 5,400 | 5,570 | 5,400 | 5,500 | +40 | +0.7% | 1,050,200 |
| 2023/02/03 | 5,470 | 5,490 | 5,420 | 5,460 | +40 | +0.7% | 951,400 |
| 2023/02/02 | 5,500 | 5,530 | 5,400 | 5,420 | -80 | -1.5% | 1,328,400 |
| 2023/02/01 | 5,650 | 5,730 | 5,500 | 5,500 | +30 | +0.5% | 1,472,100 |
| 2023/01/31 | 5,540 | 5,600 | 5,430 | 5,470 | -170 | -3% | 1,151,700 |
| 2023/01/30 | 5,590 | 5,690 | 5,540 | 5,640 | +110 | +2% | 1,254,100 |
| 2023/01/27 | 5,590 | 5,650 | 5,470 | 5,530 | -60 | -1.1% | 1,163,300 |
| 2023/01/26 | 5,550 | 5,670 | 5,470 | 5,590 | +60 | +1.1% | 1,417,100 |
| 2023/01/25 | 5,620 | 5,660 | 5,510 | 5,530 | -180 | -3.2% | 1,877,600 |
| 2023/01/24 | 5,800 | 5,800 | 5,620 | 5,710 | -10 | -0.2% | 1,528,000 |
| 2023/01/23 | 5,570 | 5,780 | 5,490 | 5,720 | +170 | +3.1% | 1,981,900 |
| 2023/01/20 | 5,620 | 5,650 | 5,500 | 5,550 | -260 | -4.5% | 2,631,200 |
| 2023/01/19 | 5,650 | 5,830 | 5,580 | 5,810 | +340 | +6.2% | 3,340,500 |
| 2023/01/18 | 5,460 | 5,590 | 5,290 | 5,470 | +10 | +0.2% | 4,436,000 |
| 2023/01/17 | 5,130 | 5,520 | 5,090 | 5,460 | +330 | +6.4% | 4,795,800 |
| 2023/01/16 | 4,745 | 5,180 | 4,725 | 5,130 | +655 | +14.6% | 4,701,800 |
| 2023/01/13 | 4,400 | 4,480 | 4,325 | 4,475 | +85 | +1.9% | 1,267,900 |
| 2023/01/12 | 4,410 | 4,435 | 4,320 | 4,390 | -80 | -1.8% | 1,153,700 |
| 2023/01/11 | 4,415 | 4,495 | 4,375 | 4,470 | +195 | +4.6% | 1,076,300 |
| 2023/01/10 | 4,250 | 4,330 | 4,240 | 4,275 | +225 | +5.6% | 1,386,600 |
| 2023/01/06 | 4,020 | 4,105 | 4,010 | 4,050 | -40 | -1% | 702,500 |
| 2023/01/05 | 4,050 | 4,145 | 4,045 | 4,090 | +50 | +1.2% | 782,600 |
| 2023/01/04 | 4,110 | 4,135 | 4,025 | 4,040 | -75 | -1.8% | 826,100 |
| 2022/12/30 | 4,140 | 4,175 | 4,090 | 4,115 | -20 | -0.5% | 667,800 |
| 2022/12/29 | 4,125 | 4,225 | 4,125 | 4,135 | -5 | -0.1% | 606,600 |
| 2022/12/28 | 4,165 | 4,175 | 4,090 | 4,140 | -55 | -1.3% | 1,012,400 |
| 2022/12/27 | 4,260 | 4,290 | 4,170 | 4,195 | -30 | -0.7% | 679,300 |
| 2022/12/26 | 4,180 | 4,245 | 4,135 | 4,225 | +70 | +1.7% | 554,800 |
| 2022/12/23 | 4,250 | 4,255 | 4,125 | 4,155 | -155 | -3.6% | 1,217,400 |
551～
600
件表示中 / 2139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 | 721,500円 | +23.2% | +19.6% | 1.39% | 29.34倍 | 11.59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 | 80,400円 | +7.1% | - | 0.00% | - | 1.87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 | 217,900円 | +26.4% | +8.0% | 0.96% | 32.88倍 | 3.91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 | 308,000円 | +5.9% | - | 4.53% | 79.94倍 | 1.15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 | 157,100円 | +7.5% | +2.9% | 3.09% | 19.41倍 | 3.65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
