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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 59,000 | 59,600 | 57,300 | 58,100 | -1,700 | -2.8% | 294,900 |
| 2021/09/14 | 59,600 | 60,600 | 58,300 | 59,800 | ±0 | ±0% | 345,000 |
| 2021/09/13 | 60,200 | 60,500 | 58,100 | 59,800 | -500 | -0.8% | 337,700 |
| 2021/09/10 | 57,900 | 60,300 | 57,800 | 60,300 | +1,400 | +2.4% | 363,200 |
| 2021/09/09 | 58,400 | 60,200 | 57,000 | 58,900 | +700 | +1.2% | 412,900 |
| 2021/09/08 | 55,800 | 58,700 | 55,700 | 58,200 | +2,600 | +4.7% | 438,300 |
| 2021/09/07 | 52,700 | 55,600 | 52,300 | 55,600 | +3,000 | +5.7% | 271,800 |
| 2021/09/06 | 51,800 | 55,100 | 51,400 | 52,600 | -200 | -0.4% | 400,600 |
| 2021/09/03 | 58,600 | 58,600 | 49,450 | 52,800 | -5,800 | -9.9% | 1,118,000 |
| 2021/09/02 | 56,600 | 58,700 | 56,200 | 58,600 | +2,600 | +4.6% | 312,600 |
| 2021/09/01 | 54,500 | 56,100 | 53,700 | 56,000 | +1,300 | +2.4% | 261,000 |
| 2021/08/31 | 54,900 | 56,800 | 54,200 | 54,700 | +300 | +0.6% | 439,900 |
| 2021/08/30 | 52,700 | 54,500 | 52,400 | 54,400 | +1,200 | +2.3% | 218,400 |
| 2021/08/27 | 53,700 | 53,900 | 51,200 | 53,200 | ±0 | ±0% | 438,500 |
| 2021/08/26 | 51,700 | 53,200 | 51,600 | 53,200 | +2,100 | +4.1% | 188,000 |
| 2021/08/25 | 50,500 | 53,200 | 50,500 | 51,100 | +900 | +1.8% | 359,000 |
| 2021/08/24 | 49,800 | 50,700 | 48,200 | 50,200 | +1,050 | +2.1% | 307,300 |
| 2021/08/23 | 48,750 | 49,400 | 47,600 | 49,150 | +850 | +1.8% | 192,000 |
| 2021/08/20 | 48,500 | 49,400 | 47,800 | 48,300 | -350 | -0.7% | 287,100 |
| 2021/08/19 | 48,250 | 49,850 | 48,100 | 48,650 | +400 | +0.8% | 294,400 |
| 2021/08/18 | 46,200 | 48,500 | 45,850 | 48,250 | +2,450 | +5.3% | 356,300 |
| 2021/08/17 | 47,500 | 47,600 | 45,500 | 45,800 | -1,350 | -2.9% | 293,000 |
| 2021/08/16 | 47,050 | 47,750 | 46,300 | 47,150 | -550 | -1.2% | 251,800 |
| 2021/08/13 | 46,500 | 48,200 | 46,300 | 47,700 | +1,700 | +3.7% | 290,800 |
| 2021/08/12 | 46,400 | 46,650 | 45,650 | 46,000 | -400 | -0.9% | 175,200 |
| 2021/08/11 | 45,850 | 47,200 | 45,050 | 46,400 | +700 | +1.5% | 359,200 |
| 2021/08/10 | 44,450 | 46,000 | 43,500 | 45,700 | +1,450 | +3.3% | 288,200 |
| 2021/08/06 | 44,600 | 45,000 | 42,900 | 44,250 | -300 | -0.7% | 380,900 |
| 2021/08/05 | 43,100 | 44,550 | 43,050 | 44,550 | +1,450 | +3.4% | 228,600 |
| 2021/08/04 | 41,600 | 43,100 | 40,900 | 43,100 | +1,750 | +4.2% | 241,700 |
| 2021/08/03 | 41,850 | 42,200 | 40,650 | 41,350 | -100 | -0.2% | 222,400 |
| 2021/08/02 | 42,850 | 42,950 | 40,950 | 41,450 | -2,050 | -4.7% | 317,000 |
| 2021/07/30 | 42,950 | 44,250 | 42,700 | 43,500 | +600 | +1.4% | 238,000 |
| 2021/07/29 | 42,950 | 43,000 | 42,050 | 42,900 | +250 | +0.6% | 165,800 |
| 2021/07/28 | 42,750 | 43,200 | 42,050 | 42,650 | -800 | -1.8% | 225,200 |
| 2021/07/27 | 42,450 | 43,700 | 42,400 | 43,450 | +1,050 | +2.5% | 238,300 |
| 2021/07/26 | 43,450 | 43,450 | 42,100 | 42,400 | ±0 | ±0% | 268,600 |
| 2021/07/21 | 41,250 | 43,300 | 40,900 | 42,400 | +2,550 | +6.4% | 541,400 |
| 2021/07/20 | 38,100 | 40,150 | 38,000 | 39,850 | +2,150 | +5.7% | 411,400 |
| 2021/07/19 | 39,650 | 40,350 | 37,250 | 37,700 | -950 | -2.5% | 341,600 |
| 2021/07/16 | 36,900 | 41,150 | 36,000 | 38,650 | +3,000 | +8.4% | 1,106,600 |
| 2021/07/15 | 36,400 | 36,650 | 35,500 | 35,650 | -750 | -2.1% | 151,400 |
| 2021/07/14 | 35,700 | 36,950 | 35,350 | 36,400 | +650 | +1.8% | 143,400 |
| 2021/07/13 | 35,750 | 36,000 | 35,150 | 35,750 | ±0 | ±0% | 81,800 |
| 2021/07/12 | 35,300 | 35,950 | 34,900 | 35,750 | +1,050 | +3% | 116,500 |
| 2021/07/09 | 33,500 | 34,850 | 33,050 | 34,700 | +750 | +2.2% | 165,500 |
| 2021/07/08 | 35,500 | 35,750 | 33,850 | 33,950 | -1,700 | -4.8% | 214,400 |
| 2021/07/07 | 35,550 | 36,000 | 35,500 | 35,650 | ±0 | ±0% | 84,800 |
| 2021/07/06 | 35,950 | 36,050 | 35,500 | 35,650 | -300 | -0.8% | 71,300 |
| 2021/07/05 | 36,300 | 37,000 | 35,450 | 35,950 | +100 | +0.3% | 146,600 |
851～
900
件表示中 / 2079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 | 577,200円 | - | - | 0.87% | 28.96倍 | 10.91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 |
| エムスリー | 170,200円 | +12.2% | -1.2% | 1.23% | 26.26倍 | 3.30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 | 334,300円 | +5.9% | - | 4.17% | 86.77倍 | 1.25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 | 140,700円 | +5.4% | +8.5% | 2.99% | 18.20倍 | 3.27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 | 106,700円 | +5.5% | +2.2% | 2.32% | 18.75倍 | 1.53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
