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 |
|---|---|---|---|---|---|---|---|
| 2019/06/20 | 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 |
| 2019/05/08 | 3,995 | 4,040 | 3,940 | 3,945 | -15 | -0.4% | 112,700 |
| 2019/05/07 | 4,160 | 4,160 | 3,950 | 3,960 | -60 | -1.5% | 90,300 |
| 2019/04/26 | 3,950 | 4,030 | 3,940 | 4,020 | +5 | +0.1% | 81,200 |
| 2019/04/25 | 4,005 | 4,055 | 3,970 | 4,015 | +75 | +1.9% | 321,300 |
| 2019/04/24 | 3,860 | 4,000 | 3,860 | 3,940 | +60 | +1.5% | 128,900 |
| 2019/04/23 | 3,885 | 3,960 | 3,800 | 3,880 | +35 | +0.9% | 133,900 |
| 2019/04/22 | 3,950 | 3,995 | 3,830 | 3,845 | -130 | -3.3% | 136,500 |
| 2019/04/19 | 4,010 | 4,090 | 3,945 | 3,975 | +55 | +1.4% | 179,700 |
| 2019/04/18 | 3,985 | 4,000 | 3,745 | 3,920 | -165 | -4% | 292,500 |
| 2019/04/17 | 4,025 | 4,095 | 3,980 | 4,085 | +5 | +0.1% | 120,900 |
| 2019/04/16 | 4,030 | 4,145 | 3,995 | 4,080 | -30 | -0.7% | 243,900 |
| 2019/04/15 | 3,765 | 4,115 | 3,765 | 4,110 | +695 | +20.4% | 584,900 |
| 2019/04/12 | 3,290 | 3,415 | 3,210 | 3,415 | +120 | +3.6% | 132,600 |
| 2019/04/11 | 3,315 | 3,330 | 3,280 | 3,295 | -5 | -0.2% | 67,800 |
| 2019/04/10 | 3,250 | 3,320 | 3,220 | 3,300 | -15 | -0.5% | 89,000 |
| 2019/04/09 | 3,425 | 3,430 | 3,310 | 3,315 | -145 | -4.2% | 106,300 |
| 2019/04/08 | 3,410 | 3,495 | 3,390 | 3,460 | ±0 | ±0% | 109,800 |
| 2019/04/05 | 3,415 | 3,470 | 3,385 | 3,460 | +45 | +1.3% | 83,000 |
| 2019/04/04 | 3,380 | 3,490 | 3,380 | 3,415 | +35 | +1% | 91,400 |
1451～
1500
件表示中 / 2133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 | 766,500円 | +23.2% | +19.6% | 1.30% | 31.17倍 | 12.32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 | 79,300円 | +7.1% | - | 0.00% | - | 1.84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 | 203,100円 | +26.4% | +8.0% | 1.03% | 30.65倍 | 3.64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 | 302,000円 | +477.1% | +999.9% | 0.60% | 165.57倍 | 159.96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 | 312,300円 | +5.9% | - | 4.47% | 81.05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
