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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 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 |
| 2018/05/31 | 4,030 | 4,250 | 4,030 | 4,205 | +145 | +3.6% | 375,100 |
| 2018/05/30 | 4,070 | 4,095 | 3,970 | 4,060 | -80 | -1.9% | 89,200 |
| 2018/05/29 | 4,195 | 4,195 | 4,035 | 4,140 | -20 | -0.5% | 78,200 |
| 2018/05/28 | 4,120 | 4,235 | 4,105 | 4,160 | +90 | +2.2% | 116,900 |
| 2018/05/25 | 4,105 | 4,125 | 4,025 | 4,070 | -85 | -2% | 98,600 |
| 2018/05/24 | 4,210 | 4,245 | 4,115 | 4,155 | -45 | -1.1% | 93,100 |
| 2018/05/23 | 4,320 | 4,335 | 4,135 | 4,200 | -110 | -2.6% | 150,200 |
| 2018/05/22 | 4,145 | 4,330 | 4,110 | 4,310 | +190 | +4.6% | 168,300 |
| 2018/05/21 | 4,125 | 4,185 | 4,105 | 4,120 | -20 | -0.5% | 78,200 |
| 2018/05/18 | 4,220 | 4,250 | 4,090 | 4,140 | -125 | -2.9% | 202,300 |
| 2018/05/17 | 4,315 | 4,340 | 4,230 | 4,265 | -50 | -1.2% | 117,300 |
| 2018/05/16 | 4,280 | 4,385 | 4,275 | 4,315 | -35 | -0.8% | 92,800 |
| 2018/05/15 | 4,250 | 4,440 | 4,250 | 4,350 | +60 | +1.4% | 208,200 |
| 2018/05/14 | 4,240 | 4,330 | 4,210 | 4,290 | -20 | -0.5% | 142,800 |
| 2018/05/11 | 4,120 | 4,325 | 4,030 | 4,310 | +195 | +4.7% | 242,200 |
| 2018/05/10 | 4,090 | 4,170 | 3,980 | 4,115 | +75 | +1.9% | 157,300 |
| 2018/05/09 | 4,100 | 4,195 | 4,015 | 4,040 | -20 | -0.5% | 189,800 |
| 2018/05/08 | 3,985 | 4,230 | 3,945 | 4,060 | +100 | +2.5% | 401,200 |
| 2018/05/07 | 4,030 | 4,080 | 3,925 | 3,960 | +30 | +0.8% | 229,400 |
| 2018/05/02 | 3,855 | 3,980 | 3,800 | 3,930 | +120 | +3.1% | 235,100 |
| 2018/05/01 | 3,875 | 3,895 | 3,715 | 3,810 | -105 | -2.7% | 357,500 |
| 2018/04/27 | 3,990 | 4,000 | 3,820 | 3,915 | -90 | -2.2% | 281,200 |
| 2018/04/26 | 3,910 | 4,015 | 3,805 | 4,005 | +45 | +1.1% | 301,000 |
| 2018/04/25 | 3,800 | 3,995 | 3,775 | 3,960 | +105 | +2.7% | 318,000 |
| 2018/04/24 | 3,795 | 3,935 | 3,735 | 3,855 | +130 | +3.5% | 523,900 |
1651～
1700
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 | 760,100円 | +23.2% | +19.6% | 1.32% | 30.99倍 | 12.24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 | 497,300円 | +3.3% | +1.2% | 1.96% | 19.76倍 | 1.68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 | 77,400円 | +7.1% | - | 0.00% | - | 1.80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 | 164,800円 | +12.2% | -1.2% | 1.27% | 25.43倍 | 3.20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 | 283,400円 | +5.9% | - | 4.92% | 73.55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
