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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 6,165 | 6,201 | 5,875 | 5,887 | -349 | -5.6% | 1,837,800 |
| 2025/03/07 | 6,331 | 6,375 | 6,226 | 6,236 | +5 | +0.1% | 1,382,300 |
| 2025/03/06 | 6,374 | 6,665 | 6,213 | 6,231 | -225 | -3.5% | 2,890,400 |
| 2025/03/05 | 6,534 | 6,549 | 6,365 | 6,456 | -75 | -1.1% | 979,500 |
| 2025/03/04 | 6,434 | 6,550 | 6,287 | 6,531 | +97 | +1.5% | 871,300 |
| 2025/03/03 | 6,458 | 6,513 | 6,374 | 6,434 | +70 | +1.1% | 757,600 |
| 2025/02/28 | 6,450 | 6,533 | 6,241 | 6,364 | -171 | -2.6% | 1,015,500 |
| 2025/02/27 | 6,499 | 6,570 | 6,445 | 6,535 | +102 | +1.6% | 675,600 |
| 2025/02/26 | 6,565 | 6,649 | 6,377 | 6,433 | -71 | -1.1% | 797,700 |
| 2025/02/25 | 6,520 | 6,637 | 6,487 | 6,504 | -103 | -1.6% | 720,100 |
| 2025/02/21 | 6,630 | 6,725 | 6,594 | 6,607 | -90 | -1.3% | 828,300 |
| 2025/02/20 | 6,825 | 6,947 | 6,640 | 6,697 | -187 | -2.7% | 852,200 |
| 2025/02/19 | 6,950 | 6,958 | 6,830 | 6,884 | -139 | -2% | 739,200 |
| 2025/02/18 | 7,070 | 7,122 | 6,993 | 7,023 | +7 | +0.1% | 724,300 |
| 2025/02/17 | 6,922 | 7,098 | 6,875 | 7,016 | +53 | +0.8% | 585,600 |
| 2025/02/14 | 6,973 | 7,025 | 6,930 | 6,963 | -68 | -1% | 850,600 |
| 2025/02/13 | 6,800 | 7,061 | 6,778 | 7,031 | +257 | +3.8% | 1,147,300 |
| 2025/02/12 | 6,543 | 6,793 | 6,540 | 6,774 | +145 | +2.2% | 681,100 |
| 2025/02/10 | 6,544 | 6,650 | 6,462 | 6,629 | +23 | +0.3% | 610,900 |
| 2025/02/07 | 6,712 | 6,724 | 6,585 | 6,606 | -119 | -1.8% | 537,700 |
| 2025/02/06 | 6,600 | 6,749 | 6,567 | 6,725 | +149 | +2.3% | 887,700 |
| 2025/02/05 | 6,593 | 6,620 | 6,539 | 6,576 | -17 | -0.3% | 591,800 |
| 2025/02/04 | 6,638 | 6,659 | 6,531 | 6,593 | +53 | +0.8% | 825,500 |
| 2025/02/03 | 6,557 | 6,714 | 6,504 | 6,540 | -105 | -1.6% | 682,600 |
| 2025/01/31 | 6,493 | 6,686 | 6,435 | 6,645 | +20 | +0.3% | 988,900 |
| 2025/01/30 | 6,632 | 6,767 | 6,595 | 6,625 | -7 | -0.1% | 1,140,800 |
| 2025/01/29 | 6,500 | 6,741 | 6,455 | 6,632 | +283 | +4.5% | 1,819,600 |
| 2025/01/28 | 6,260 | 6,373 | 6,205 | 6,349 | +96 | +1.5% | 734,700 |
| 2025/01/27 | 6,190 | 6,299 | 6,190 | 6,253 | +99 | +1.6% | 949,600 |
| 2025/01/24 | 6,101 | 6,228 | 6,024 | 6,154 | +16 | +0.3% | 911,500 |
| 2025/01/23 | 6,000 | 6,235 | 5,999 | 6,138 | +224 | +3.8% | 1,607,500 |
| 2025/01/22 | 6,064 | 6,090 | 5,842 | 5,914 | -50 | -0.8% | 932,900 |
| 2025/01/21 | 5,687 | 5,973 | 5,682 | 5,964 | +206 | +3.6% | 878,500 |
| 2025/01/20 | 5,885 | 5,909 | 5,712 | 5,758 | -134 | -2.3% | 925,900 |
| 2025/01/17 | 5,925 | 5,977 | 5,824 | 5,892 | -8 | -0.1% | 1,112,000 |
| 2025/01/16 | 5,884 | 6,073 | 5,737 | 5,900 | +216 | +3.8% | 3,554,500 |
| 2025/01/15 | 5,354 | 5,684 | 5,354 | 5,684 | +700 | +14% | 2,779,900 |
| 2025/01/14 | 5,209 | 5,248 | 4,904 | 4,984 | -231 | -4.4% | 1,465,800 |
| 2025/01/10 | 5,190 | 5,215 | 5,139 | 5,215 | -51 | -1% | 767,900 |
| 2025/01/09 | 5,262 | 5,338 | 5,219 | 5,266 | -46 | -0.9% | 675,900 |
| 2025/01/08 | 5,300 | 5,338 | 5,233 | 5,312 | -33 | -0.6% | 487,900 |
| 2025/01/07 | 5,351 | 5,416 | 5,306 | 5,345 | -41 | -0.8% | 565,000 |
| 2025/01/06 | 5,420 | 5,560 | 5,366 | 5,386 | +66 | +1.2% | 1,141,800 |
| 2024/12/30 | 5,376 | 5,442 | 5,282 | 5,320 | -21 | -0.4% | 629,900 |
| 2024/12/27 | 5,310 | 5,383 | 5,301 | 5,341 | +46 | +0.9% | 522,100 |
| 2024/12/26 | 5,240 | 5,334 | 5,184 | 5,295 | +112 | +2.2% | 662,200 |
| 2024/12/25 | 5,231 | 5,260 | 5,133 | 5,183 | -62 | -1.2% | 459,000 |
| 2024/12/24 | 5,369 | 5,369 | 5,196 | 5,245 | -124 | -2.3% | 604,400 |
| 2024/12/23 | 5,410 | 5,427 | 5,346 | 5,369 | +22 | +0.4% | 388,300 |
| 2024/12/20 | 5,430 | 5,488 | 5,331 | 5,347 | -47 | -0.9% | 761,500 |
51～
100
件表示中 / 2129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 | 847,100円 | +23.2% | +19.6% | 1.18% | 34.53倍 | 13.64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 | 80,200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 | 195,200円 | +26.4% | +8.0% | 1.08% | 29.46倍 | 3.50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 |
| ＧＭＯインター | 318,000円 | +477.1% | +999.9% | 0.57% | 174.34倍 | 168.43倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| 電通Ｇ | 311,000円 | +5.9% | - | 4.49% | 80.72倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
