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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 3,000 | 3,020 | 2,923 | 2,931 | -94 | -3.1% | 96,800 |
| 2018/08/09 | 2,996 | 3,050 | 2,970 | 3,025 | +5 | +0.2% | 56,900 |
| 2018/08/08 | 2,911 | 3,060 | 2,911 | 3,020 | +103 | +3.5% | 102,500 |
| 2018/08/07 | 2,965 | 2,985 | 2,907 | 2,917 | -88 | -2.9% | 160,800 |
| 2018/08/06 | 3,150 | 3,195 | 3,000 | 3,005 | -145 | -4.6% | 126,200 |
| 2018/08/03 | 3,280 | 3,290 | 3,110 | 3,150 | -70 | -2.2% | 76,100 |
| 2018/08/02 | 3,300 | 3,375 | 3,195 | 3,220 | -80 | -2.4% | 127,600 |
| 2018/08/01 | 3,300 | 3,325 | 3,240 | 3,300 | +10 | +0.3% | 134,700 |
| 2018/07/31 | 3,100 | 3,310 | 3,085 | 3,290 | +145 | +4.6% | 162,500 |
| 2018/07/30 | 3,110 | 3,165 | 3,060 | 3,145 | -30 | -0.9% | 165,200 |
| 2018/07/27 | 3,030 | 3,200 | 3,010 | 3,175 | +170 | +5.7% | 252,000 |
| 2018/07/26 | 3,000 | 3,020 | 2,958 | 3,005 | -5 | -0.2% | 189,500 |
| 2018/07/25 | 3,000 | 3,030 | 2,944 | 3,010 | -5 | -0.2% | 269,600 |
| 2018/07/24 | 3,045 | 3,065 | 2,988 | 3,015 | +5 | +0.2% | 188,500 |
| 2018/07/23 | 3,065 | 3,095 | 2,988 | 3,010 | -75 | -2.4% | 164,400 |
| 2018/07/20 | 3,130 | 3,160 | 2,961 | 3,085 | -115 | -3.6% | 444,500 |
| 2018/07/19 | 3,135 | 3,255 | 3,120 | 3,200 | +95 | +3.1% | 464,400 |
| 2018/07/18 | 3,080 | 3,190 | 2,937 | 3,105 | +50 | +1.6% | 750,900 |
| 2018/07/17 | 3,055 | 3,055 | 3,055 | 3,055 | -700 | -18.6% | 43,900 |
| 2018/07/13 | 3,550 | 3,770 | 3,550 | 3,755 | +265 | +7.6% | 233,000 |
| 2018/07/12 | 3,505 | 3,530 | 3,395 | 3,490 | +5 | +0.1% | 132,000 |
| 2018/07/11 | 3,480 | 3,515 | 3,435 | 3,485 | -15 | -0.4% | 70,200 |
| 2018/07/10 | 3,495 | 3,515 | 3,460 | 3,500 | +5 | +0.1% | 104,800 |
| 2018/07/09 | 3,480 | 3,505 | 3,425 | 3,495 | +35 | +1% | 87,600 |
| 2018/07/06 | 3,360 | 3,475 | 3,310 | 3,460 | +100 | +3% | 126,100 |
| 2018/07/05 | 3,590 | 3,630 | 3,330 | 3,360 | -270 | -7.4% | 168,900 |
| 2018/07/04 | 3,595 | 3,690 | 3,575 | 3,630 | -10 | -0.3% | 49,200 |
| 2018/07/03 | 3,590 | 3,685 | 3,545 | 3,640 | +85 | +2.4% | 67,600 |
| 2018/07/02 | 3,775 | 3,775 | 3,540 | 3,555 | -150 | -4% | 79,100 |
| 2018/06/29 | 3,775 | 3,795 | 3,645 | 3,705 | -60 | -1.6% | 97,900 |
| 2018/06/28 | 3,715 | 3,845 | 3,655 | 3,765 | +20 | +0.5% | 73,000 |
| 2018/06/27 | 3,535 | 3,785 | 3,520 | 3,745 | +210 | +5.9% | 126,200 |
| 2018/06/26 | 3,700 | 3,715 | 3,520 | 3,535 | -205 | -5.5% | 249,600 |
| 2018/06/25 | 3,960 | 4,035 | 3,730 | 3,740 | -220 | -5.6% | 138,200 |
| 2018/06/22 | 3,940 | 4,005 | 3,900 | 3,960 | -45 | -1.1% | 132,400 |
| 2018/06/21 | 3,950 | 4,030 | 3,920 | 4,005 | +110 | +2.8% | 123,800 |
| 2018/06/20 | 3,810 | 3,910 | 3,700 | 3,895 | +95 | +2.5% | 121,200 |
| 2018/06/19 | 3,880 | 3,885 | 3,735 | 3,800 | -95 | -2.4% | 135,400 |
| 2018/06/18 | 3,920 | 3,965 | 3,865 | 3,895 | -35 | -0.9% | 73,100 |
| 2018/06/15 | 4,010 | 4,060 | 3,900 | 3,930 | -80 | -2% | 111,200 |
| 2018/06/14 | 4,040 | 4,135 | 4,010 | 4,010 | +5 | +0.1% | 147,700 |
| 2018/06/13 | 4,000 | 4,070 | 3,955 | 4,005 | +15 | +0.4% | 82,900 |
| 2018/06/12 | 4,010 | 4,010 | 3,925 | 3,990 | -5 | -0.1% | 59,800 |
| 2018/06/11 | 3,885 | 4,020 | 3,875 | 3,995 | +130 | +3.4% | 77,300 |
| 2018/06/08 | 3,940 | 3,955 | 3,855 | 3,865 | -95 | -2.4% | 121,900 |
| 2018/06/07 | 3,925 | 3,965 | 3,880 | 3,960 | +50 | +1.3% | 70,100 |
| 2018/06/06 | 3,930 | 4,025 | 3,905 | 3,910 | -55 | -1.4% | 72,100 |
| 2018/06/05 | 3,960 | 4,020 | 3,940 | 3,965 | -35 | -0.9% | 85,100 |
| 2018/06/04 | 4,145 | 4,165 | 3,880 | 4,000 | -120 | -2.9% | 170,100 |
| 2018/06/01 | 4,270 | 4,320 | 4,035 | 4,120 | -85 | -2% | 205,500 |
1501～
1550
件表示中 / 1977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 | 540,600円 | +22.5% | +20.0% | 0.92% | 27.07倍 | 11.06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 | 450,400円 | +4.0% | +223.5% | 3.10% | 31.86倍 | 1.29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 | 168,500円 | +12.2% | -1.2% | 1.25% | 26.00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 |
| ユー・エス・エス | 136,900円 | +5.1% | +7.1% | 3.01% | 18.27倍 | 3.36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 |
| パーソルＨＤ | 26,000円 | +6.8% | +4.6% | 3.46% | 17.74倍 | 3.00倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
市場注目の銘柄
チャート関連のコラム
