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 |
|---|---|---|---|---|---|---|---|
| 2018/06/06 | 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 |
| 2018/04/23 | 3,455 | 3,730 | 3,455 | 3,725 | +340 | +10% | 640,800 |
| 2018/04/20 | 3,305 | 3,390 | 3,305 | 3,385 | +30 | +0.9% | 54,400 |
| 2018/04/19 | 3,365 | 3,415 | 3,300 | 3,355 | +20 | +0.6% | 129,000 |
| 2018/04/18 | 3,210 | 3,355 | 3,195 | 3,335 | +135 | +4.2% | 158,000 |
| 2018/04/17 | 3,440 | 3,440 | 3,120 | 3,200 | -265 | -7.6% | 348,200 |
| 2018/04/16 | 3,480 | 3,580 | 3,440 | 3,465 | +50 | +1.5% | 331,900 |
| 2018/04/13 | 3,400 | 3,440 | 3,310 | 3,415 | +15 | +0.4% | 230,600 |
| 2018/04/12 | 3,285 | 3,400 | 3,270 | 3,400 | +130 | +4% | 155,700 |
| 2018/04/11 | 3,290 | 3,320 | 3,235 | 3,270 | +15 | +0.5% | 107,100 |
| 2018/04/10 | 3,320 | 3,335 | 3,235 | 3,255 | -160 | -4.7% | 226,000 |
| 2018/04/09 | 3,405 | 3,445 | 3,300 | 3,415 | -95 | -2.7% | 176,600 |
| 2018/04/06 | 3,500 | 3,565 | 3,485 | 3,510 | +55 | +1.6% | 205,800 |
| 2018/04/05 | 3,520 | 3,545 | 3,440 | 3,455 | -50 | -1.4% | 146,700 |
| 2018/04/04 | 3,495 | 3,570 | 3,480 | 3,505 | +40 | +1.2% | 143,000 |
| 2018/04/03 | 3,385 | 3,490 | 3,340 | 3,465 | ±0 | ±0% | 67,500 |
| 2018/04/02 | 3,490 | 3,535 | 3,450 | 3,465 | -15 | -0.4% | 129,600 |
| 2018/03/30 | 3,400 | 3,485 | 3,400 | 3,480 | +120 | +3.6% | 179,800 |
| 2018/03/29 | 3,225 | 3,365 | 3,210 | 3,360 | +180 | +5.7% | 216,400 |
| 2018/03/28 | 3,115 | 3,205 | 3,115 | 3,180 | -5 | -0.2% | 69,600 |
| 2018/03/27 | 3,155 | 3,205 | 3,135 | 3,185 | +75 | +2.4% | 85,200 |
| 2018/03/26 | 3,040 | 3,155 | 2,988 | 3,110 | +40 | +1.3% | 110,100 |
1701～
1750
件表示中 / 2131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 | 837,100円 | +23.2% | +19.6% | 1.19% | 34.12倍 | 13.48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 | 79,400円 | +7.1% | - | 0.00% | - | 1.85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 | 199,600円 | +26.4% | +8.0% | 1.05% | 30.12倍 | 3.58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 | 316,000円 | +477.1% | +999.9% | 0.58% | 173.24倍 | 167.37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 | 311,800円 | +5.9% | - | 4.47% | 80.92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
