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 |
|---|---|---|---|---|---|---|---|
| 2019/07/18 | 4,435 | 4,435 | 4,300 | 4,370 | -100 | -2.2% | 319,200 |
| 2019/07/17 | 4,515 | 4,695 | 4,380 | 4,470 | +25 | +0.6% | 532,700 |
| 2019/07/16 | 4,700 | 4,760 | 4,360 | 4,445 | +335 | +8.2% | 594,100 |
| 2019/07/12 | 4,220 | 4,230 | 4,055 | 4,110 | -120 | -2.8% | 184,000 |
| 2019/07/11 | 4,080 | 4,380 | 4,065 | 4,230 | +200 | +5% | 391,400 |
| 2019/07/10 | 4,080 | 4,120 | 4,010 | 4,030 | -165 | -3.9% | 257,400 |
| 2019/07/09 | 4,160 | 4,230 | 4,115 | 4,195 | -5 | -0.1% | 119,800 |
| 2019/07/08 | 4,170 | 4,225 | 4,095 | 4,200 | -40 | -0.9% | 130,000 |
| 2019/07/05 | 4,160 | 4,260 | 4,065 | 4,240 | +95 | +2.3% | 136,000 |
| 2019/07/04 | 4,180 | 4,180 | 4,085 | 4,145 | -55 | -1.3% | 132,600 |
| 2019/07/03 | 4,250 | 4,275 | 4,100 | 4,200 | -75 | -1.8% | 118,100 |
| 2019/07/02 | 4,205 | 4,275 | 4,195 | 4,275 | +70 | +1.7% | 102,300 |
| 2019/07/01 | 4,200 | 4,280 | 4,185 | 4,205 | +55 | +1.3% | 130,000 |
| 2019/06/28 | 4,100 | 4,175 | 4,080 | 4,150 | +70 | +1.7% | 119,500 |
| 2019/06/27 | 4,015 | 4,090 | 4,015 | 4,080 | +100 | +2.5% | 49,800 |
| 2019/06/26 | 3,950 | 4,005 | 3,900 | 3,980 | +55 | +1.4% | 60,300 |
| 2019/06/25 | 4,035 | 4,060 | 3,825 | 3,925 | -160 | -3.9% | 158,500 |
| 2019/06/24 | 4,070 | 4,105 | 4,040 | 4,085 | +25 | +0.6% | 62,700 |
| 2019/06/21 | 4,070 | 4,070 | 4,000 | 4,060 | +25 | +0.6% | 72,500 |
| 2019/06/20 | 4,030 | 4,055 | 3,990 | 4,035 | +20 | +0.5% | 55,900 |
| 2019/06/19 | 4,020 | 4,060 | 3,975 | 4,015 | +55 | +1.4% | 72,900 |
| 2019/06/18 | 4,005 | 4,090 | 3,955 | 3,960 | -50 | -1.2% | 97,500 |
| 2019/06/17 | 4,050 | 4,115 | 3,995 | 4,010 | ±0 | ±0% | 91,700 |
| 2019/06/14 | 3,910 | 4,010 | 3,875 | 4,010 | +125 | +3.2% | 106,400 |
| 2019/06/13 | 3,830 | 3,915 | 3,810 | 3,885 | +65 | +1.7% | 89,400 |
| 2019/06/12 | 3,730 | 3,855 | 3,725 | 3,820 | +85 | +2.3% | 58,800 |
| 2019/06/11 | 3,700 | 3,745 | 3,660 | 3,735 | +30 | +0.8% | 46,000 |
| 2019/06/10 | 3,790 | 3,810 | 3,670 | 3,705 | -45 | -1.2% | 51,200 |
| 2019/06/07 | 3,630 | 3,750 | 3,535 | 3,750 | +120 | +3.3% | 71,400 |
| 2019/06/06 | 3,670 | 3,705 | 3,620 | 3,630 | -40 | -1.1% | 31,400 |
| 2019/06/05 | 3,695 | 3,700 | 3,630 | 3,670 | +60 | +1.7% | 29,000 |
| 2019/06/04 | 3,660 | 3,670 | 3,530 | 3,610 | -35 | -1% | 53,400 |
| 2019/06/03 | 3,710 | 3,730 | 3,590 | 3,645 | ±0 | ±0% | 77,300 |
| 2019/05/31 | 3,745 | 3,775 | 3,605 | 3,645 | -65 | -1.8% | 128,400 |
| 2019/05/30 | 3,735 | 3,735 | 3,585 | 3,710 | -50 | -1.3% | 107,600 |
| 2019/05/29 | 3,800 | 3,820 | 3,730 | 3,760 | -125 | -3.2% | 52,100 |
| 2019/05/28 | 3,850 | 3,885 | 3,730 | 3,885 | +105 | +2.8% | 68,100 |
| 2019/05/27 | 3,755 | 3,850 | 3,745 | 3,780 | +10 | +0.3% | 52,200 |
| 2019/05/24 | 3,835 | 3,835 | 3,705 | 3,770 | -85 | -2.2% | 55,900 |
| 2019/05/23 | 3,785 | 3,860 | 3,755 | 3,855 | +65 | +1.7% | 58,600 |
| 2019/05/22 | 3,890 | 3,910 | 3,770 | 3,790 | -30 | -0.8% | 68,600 |
| 2019/05/21 | 3,910 | 3,910 | 3,820 | 3,820 | -130 | -3.3% | 50,300 |
| 2019/05/20 | 3,965 | 4,020 | 3,885 | 3,950 | -25 | -0.6% | 47,700 |
| 2019/05/17 | 3,960 | 4,015 | 3,910 | 3,975 | +130 | +3.4% | 78,300 |
| 2019/05/16 | 3,885 | 3,955 | 3,840 | 3,845 | -40 | -1% | 73,600 |
| 2019/05/15 | 3,830 | 3,930 | 3,780 | 3,885 | +90 | +2.4% | 46,200 |
| 2019/05/14 | 3,715 | 3,795 | 3,640 | 3,795 | -15 | -0.4% | 69,700 |
| 2019/05/13 | 3,940 | 3,945 | 3,795 | 3,810 | -120 | -3.1% | 71,300 |
| 2019/05/10 | 3,920 | 4,005 | 3,880 | 3,930 | +35 | +0.9% | 68,900 |
| 2019/05/09 | 3,985 | 4,055 | 3,885 | 3,895 | -50 | -1.3% | 104,600 |
1401～
1450
件表示中 / 2102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 | 784,700円 | +23.2% | +19.6% | 1.27% | 31.99倍 | 12.64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 |
| セコム | 504,800円 | +3.3% | +1.2% | 1.93% | 20.06倍 | 1.71倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 78,100円 | +7.1% | - | 0.00% | - | 1.82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 | 167,300円 | +12.2% | -1.2% | 1.26% | 25.82倍 | 3.25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 | 283,300円 | +5.9% | - | 4.92% | 73.52倍 | 1.06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
