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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,830 | 4,961 | 4,765 | 4,918 | +135 | +2.8% | 1,622,700 |
| 2024/09/05 | 4,550 | 4,786 | 4,516 | 4,783 | +187 | +4.1% | 1,488,000 |
| 2024/09/04 | 4,490 | 4,635 | 4,462 | 4,596 | -34 | -0.7% | 962,700 |
| 2024/09/03 | 4,575 | 4,630 | 4,571 | 4,630 | +40 | +0.9% | 714,800 |
| 2024/09/02 | 4,702 | 4,710 | 4,544 | 4,590 | -79 | -1.7% | 889,100 |
| 2024/08/30 | 4,562 | 4,679 | 4,553 | 4,669 | +107 | +2.3% | 1,002,200 |
| 2024/08/29 | 4,480 | 4,562 | 4,476 | 4,562 | -2 | ±0% | 641,100 |
| 2024/08/28 | 4,490 | 4,610 | 4,472 | 4,564 | +142 | +3.2% | 957,000 |
| 2024/08/27 | 4,350 | 4,423 | 4,322 | 4,422 | +55 | +1.3% | 560,800 |
| 2024/08/26 | 4,344 | 4,403 | 4,284 | 4,367 | +23 | +0.5% | 576,100 |
| 2024/08/23 | 4,339 | 4,357 | 4,242 | 4,344 | +5 | +0.1% | 627,800 |
| 2024/08/22 | 4,412 | 4,442 | 4,302 | 4,339 | -94 | -2.1% | 583,300 |
| 2024/08/21 | 4,441 | 4,539 | 4,411 | 4,433 | -65 | -1.4% | 798,600 |
| 2024/08/20 | 4,426 | 4,500 | 4,377 | 4,498 | +141 | +3.2% | 820,600 |
| 2024/08/19 | 4,370 | 4,434 | 4,321 | 4,357 | -76 | -1.7% | 724,500 |
| 2024/08/16 | 4,374 | 4,453 | 4,354 | 4,433 | +129 | +3% | 762,600 |
| 2024/08/15 | 4,495 | 4,519 | 4,302 | 4,304 | -85 | -1.9% | 837,600 |
| 2024/08/14 | 4,385 | 4,461 | 4,371 | 4,389 | +5 | +0.1% | 760,800 |
| 2024/08/13 | 4,195 | 4,384 | 4,164 | 4,384 | +172 | +4.1% | 1,011,600 |
| 2024/08/09 | 4,205 | 4,257 | 4,148 | 4,212 | ±0 | ±0% | 856,300 |
| 2024/08/08 | 4,188 | 4,319 | 4,186 | 4,212 | +94 | +2.3% | 843,800 |
| 2024/08/07 | 4,128 | 4,275 | 4,032 | 4,118 | -185 | -4.3% | 1,150,000 |
| 2024/08/06 | 4,040 | 4,348 | 4,026 | 4,303 | +457 | +11.9% | 1,434,600 |
| 2024/08/05 | 3,910 | 4,060 | 3,707 | 3,846 | -274 | -6.7% | 1,628,400 |
| 2024/08/02 | 4,280 | 4,309 | 4,118 | 4,120 | -253 | -5.8% | 1,172,200 |
| 2024/08/01 | 4,527 | 4,536 | 4,356 | 4,373 | -172 | -3.8% | 808,000 |
| 2024/07/31 | 4,483 | 4,547 | 4,444 | 4,545 | +37 | +0.8% | 901,000 |
| 2024/07/30 | 4,500 | 4,561 | 4,468 | 4,508 | -58 | -1.3% | 751,000 |
| 2024/07/29 | 4,560 | 4,596 | 4,526 | 4,566 | +21 | +0.5% | 720,400 |
| 2024/07/26 | 4,550 | 4,578 | 4,500 | 4,545 | +1 | ±0% | 890,000 |
| 2024/07/25 | 4,488 | 4,600 | 4,436 | 4,544 | -19 | -0.4% | 965,600 |
| 2024/07/24 | 4,566 | 4,646 | 4,538 | 4,563 | -108 | -2.3% | 1,078,200 |
| 2024/07/23 | 4,598 | 4,675 | 4,591 | 4,671 | +95 | +2.1% | 981,800 |
| 2024/07/22 | 4,601 | 4,644 | 4,516 | 4,576 | -90 | -1.9% | 1,368,900 |
| 2024/07/19 | 4,662 | 4,756 | 4,601 | 4,666 | +9 | +0.2% | 1,605,400 |
| 2024/07/18 | 4,543 | 4,755 | 4,537 | 4,657 | +142 | +3.1% | 3,439,000 |
| 2024/07/17 | 4,409 | 4,530 | 4,336 | 4,515 | +168 | +3.9% | 2,177,200 |
| 2024/07/16 | 4,452 | 4,509 | 4,245 | 4,347 | +24 | +0.6% | 4,745,800 |
| 2024/07/12 | 4,010 | 4,323 | 4,004 | 4,323 | +700 | +19.3% | 5,828,500 |
| 2024/07/11 | 3,605 | 3,654 | 3,557 | 3,623 | +19 | +0.5% | 1,524,700 |
| 2024/07/10 | 3,663 | 3,676 | 3,549 | 3,604 | -40 | -1.1% | 1,093,500 |
| 2024/07/09 | 3,652 | 3,652 | 3,574 | 3,644 | -27 | -0.7% | 1,377,500 |
| 2024/07/08 | 3,659 | 3,687 | 3,635 | 3,671 | +9 | +0.2% | 1,097,400 |
| 2024/07/05 | 3,750 | 3,750 | 3,646 | 3,662 | -68 | -1.8% | 1,090,900 |
| 2024/07/04 | 3,635 | 3,795 | 3,633 | 3,730 | +105 | +2.9% | 2,779,400 |
| 2024/07/03 | 3,500 | 3,625 | 3,484 | 3,625 | +155 | +4.5% | 2,370,400 |
| 2024/07/02 | 3,340 | 3,479 | 3,339 | 3,470 | +130 | +3.9% | 1,597,900 |
| 2024/07/01 | 3,366 | 3,430 | 3,321 | 3,340 | +100 | +3.1% | 1,517,500 |
| 2024/06/28 | 3,296 | 3,313 | 3,234 | 3,240 | -23 | -0.7% | 933,700 |
| 2024/06/27 | 3,291 | 3,291 | 3,245 | 3,263 | -32 | -1% | 589,900 |
51～
100
件表示中 / 2009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 | 538,800円 | +22.5% | +20.0% | 0.93% | 26.98倍 | 10.16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 | 376,100円 | +7.3% | +177.9% | 3.71% | 41.54倍 | 1.08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 | 143,700円 | +12.2% | -1.2% | 1.46% | 22.17倍 | 2.79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 | 138,200円 | +5.1% | +7.9% | 3.01% | 18.24倍 | 3.25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 | 110,000円 | +5.5% | +2.2% | 2.25% | 19.32倍 | 1.57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
