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 |
---|---|---|---|---|---|---|---|
2021/06/08 | 38,250 | 39,350 | 37,250 | 37,500 | -300 | -0.8% | 371,800 |
2021/06/07 | 36,500 | 37,950 | 36,500 | 37,800 | +1,400 | +3.8% | 248,800 |
2021/06/04 | 36,750 | 37,100 | 35,400 | 36,400 | -100 | -0.3% | 295,100 |
2021/06/03 | 36,100 | 36,500 | 35,100 | 36,500 | +1,200 | +3.4% | 228,600 |
2021/06/02 | 34,000 | 36,150 | 33,550 | 35,300 | +1,550 | +4.6% | 311,700 |
2021/06/01 | 33,450 | 33,750 | 33,050 | 33,750 | +350 | +1% | 82,700 |
2021/05/31 | 33,500 | 33,900 | 32,900 | 33,400 | +200 | +0.6% | 134,900 |
2021/05/28 | 32,700 | 33,250 | 32,450 | 33,200 | +850 | +2.6% | 131,500 |
2021/05/27 | 32,600 | 32,850 | 32,100 | 32,350 | -200 | -0.6% | 153,100 |
2021/05/26 | 32,800 | 33,250 | 32,350 | 32,550 | -250 | -0.8% | 94,200 |
2021/05/25 | 32,950 | 33,300 | 32,150 | 32,800 | +350 | +1.1% | 138,700 |
2021/05/24 | 33,700 | 33,800 | 31,750 | 32,450 | -950 | -2.8% | 260,800 |
2021/05/21 | 32,450 | 33,400 | 32,450 | 33,400 | +1,100 | +3.4% | 137,300 |
2021/05/20 | 33,050 | 33,050 | 32,300 | 32,300 | -500 | -1.5% | 90,400 |
2021/05/19 | 31,900 | 33,250 | 31,800 | 32,800 | +550 | +1.7% | 158,000 |
2021/05/18 | 32,600 | 33,300 | 32,200 | 32,250 | +100 | +0.3% | 243,700 |
2021/05/17 | 33,800 | 34,100 | 31,400 | 32,150 | -1,200 | -3.6% | 243,900 |
2021/05/14 | 33,300 | 34,800 | 32,550 | 33,350 | +400 | +1.2% | 335,100 |
2021/05/13 | 33,750 | 34,350 | 32,800 | 32,950 | -1,350 | -3.9% | 240,000 |
2021/05/12 | 34,250 | 34,750 | 33,600 | 34,300 | +350 | +1% | 308,300 |
2021/05/11 | 33,850 | 34,300 | 33,500 | 33,950 | -50 | -0.1% | 289,800 |
2021/05/10 | 33,400 | 34,150 | 33,050 | 34,000 | +950 | +2.9% | 242,400 |
2021/05/07 | 31,850 | 33,100 | 31,750 | 33,050 | +1,650 | +5.3% | 249,600 |
2021/05/06 | 29,490 | 31,550 | 29,450 | 31,400 | +1,550 | +5.2% | 245,700 |
2021/04/30 | 29,600 | 30,200 | 29,020 | 29,850 | +310 | +1% | 134,800 |
2021/04/28 | 28,760 | 29,890 | 28,630 | 29,540 | +220 | +0.8% | 270,300 |
2021/04/27 | 31,050 | 31,300 | 29,320 | 29,320 | -1,680 | -5.4% | 261,600 |
2021/04/26 | 31,050 | 31,300 | 30,300 | 31,000 | +200 | +0.6% | 120,500 |
2021/04/23 | 30,950 | 31,250 | 30,550 | 30,800 | -500 | -1.6% | 104,900 |
2021/04/22 | 32,000 | 32,250 | 30,850 | 31,300 | +250 | +0.8% | 175,700 |
2021/04/21 | 31,250 | 32,750 | 30,500 | 31,050 | -200 | -0.6% | 285,000 |
2021/04/20 | 30,500 | 31,450 | 30,050 | 31,250 | +50 | +0.2% | 190,700 |
2021/04/19 | 30,500 | 31,700 | 30,500 | 31,200 | +1,210 | +4% | 303,500 |
2021/04/16 | 28,370 | 30,650 | 28,370 | 29,990 | +1,630 | +5.7% | 407,400 |
2021/04/15 | 25,020 | 28,700 | 25,020 | 28,360 | +3,350 | +13.4% | 632,600 |
2021/04/14 | 25,700 | 25,700 | 24,880 | 25,010 | -1,030 | -4% | 234,100 |
2021/04/13 | 26,660 | 26,790 | 25,640 | 26,040 | -600 | -2.3% | 154,200 |
2021/04/12 | 26,920 | 27,230 | 26,560 | 26,640 | +220 | +0.8% | 124,000 |
2021/04/09 | 26,410 | 27,180 | 26,400 | 26,420 | +130 | +0.5% | 178,900 |
2021/04/08 | 25,550 | 26,800 | 25,160 | 26,290 | +690 | +2.7% | 227,300 |
2021/04/07 | 25,370 | 25,600 | 24,510 | 25,600 | +70 | +0.3% | 189,500 |
2021/04/06 | 25,680 | 25,920 | 25,260 | 25,530 | +30 | +0.1% | 89,700 |
2021/04/05 | 26,200 | 26,370 | 25,360 | 25,500 | -430 | -1.7% | 97,200 |
2021/04/02 | 25,450 | 26,130 | 25,380 | 25,930 | +640 | +2.5% | 90,600 |
2021/04/01 | 25,750 | 25,750 | 25,060 | 25,290 | +40 | +0.2% | 97,900 |
2021/03/31 | 25,070 | 25,580 | 24,940 | 25,250 | -250 | -1% | 93,100 |
2021/03/30 | 25,430 | 26,350 | 25,170 | 25,500 | +190 | +0.8% | 176,100 |
2021/03/29 | 25,600 | 25,790 | 24,900 | 25,310 | -120 | -0.5% | 128,800 |
2021/03/26 | 25,300 | 25,610 | 25,150 | 25,430 | +610 | +2.5% | 103,400 |
2021/03/25 | 24,100 | 24,950 | 23,710 | 24,820 | +420 | +1.7% | 114,800 |
751~
800
件表示中 / 1911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 | 324,000円 | +22.5% | +20.0% | 1.54% | 16.22倍 | 6.63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 | 22,200円 | +6.8% | +4.6% | 4.05% | 15.61倍 | 2.64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 | 100,700円 | +4.1% | +20.4% | 1.49% | 63.74倍 | 3.43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 | 93,900円 | +5.5% | +2.2% | 2.64% | 16.93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 | 117,500円 | +5.6% | +1.8% | 2.72% | 28.76倍 | 1.12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