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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,967 | 1,992 | 1,951 | 1,960 | -2 | -0.1% | 117,800 |
| 2017/07/10 | 1,955 | 1,964 | 1,928 | 1,962 | +40 | +2.1% | 134,000 |
| 2017/07/07 | 1,899 | 1,954 | 1,898 | 1,922 | +23 | +1.2% | 102,000 |
| 2017/07/06 | 1,888 | 1,930 | 1,884 | 1,899 | +7 | +0.4% | 78,800 |
| 2017/07/05 | 1,888 | 1,910 | 1,841 | 1,892 | +4 | +0.2% | 180,000 |
| 2017/07/04 | 1,965 | 1,972 | 1,885 | 1,888 | -75 | -3.8% | 214,300 |
| 2017/07/03 | 1,970 | 1,972 | 1,925 | 1,963 | +24 | +1.2% | 145,400 |
| 2017/06/30 | 1,949 | 1,956 | 1,885 | 1,939 | -56 | -2.8% | 414,900 |
| 2017/06/29 | 2,004 | 2,025 | 1,961 | 1,995 | +24 | +1.2% | 235,000 |
| 2017/06/28 | 2,103 | 2,106 | 1,960 | 1,971 | -137 | -6.5% | 378,000 |
| 2017/06/27 | 2,110 | 2,129 | 2,058 | 2,108 | +8 | +0.4% | 430,300 |
| 2017/06/26 | 2,001 | 2,116 | 1,982 | 2,100 | +141 | +7.2% | 683,000 |
| 2017/06/23 | 1,994 | 2,014 | 1,933 | 1,959 | -18 | -0.9% | 349,700 |
| 2017/06/22 | 1,969 | 1,985 | 1,958 | 1,977 | +25 | +1.3% | 138,700 |
| 2017/06/21 | 1,945 | 1,980 | 1,921 | 1,952 | +12 | +0.6% | 183,000 |
| 2017/06/20 | 2,006 | 2,020 | 1,921 | 1,940 | -39 | -2% | 387,000 |
| 2017/06/19 | 1,964 | 2,012 | 1,931 | 1,979 | +34 | +1.7% | 550,000 |
| 2017/06/16 | 1,880 | 1,962 | 1,880 | 1,945 | +62 | +3.3% | 275,700 |
| 2017/06/15 | 1,864 | 1,920 | 1,836 | 1,883 | +5 | +0.3% | 132,700 |
| 2017/06/14 | 1,867 | 1,884 | 1,847 | 1,878 | +11 | +0.6% | 88,200 |
| 2017/06/13 | 1,846 | 1,882 | 1,830 | 1,867 | +7 | +0.4% | 120,400 |
| 2017/06/12 | 1,902 | 1,910 | 1,842 | 1,860 | -29 | -1.5% | 183,200 |
| 2017/06/09 | 1,890 | 1,926 | 1,863 | 1,889 | +29 | +1.6% | 152,000 |
| 2017/06/08 | 1,900 | 1,901 | 1,856 | 1,860 | -40 | -2.1% | 126,800 |
| 2017/06/07 | 1,836 | 1,900 | 1,826 | 1,900 | +64 | +3.5% | 134,100 |
| 2017/06/06 | 1,858 | 1,870 | 1,809 | 1,836 | -40 | -2.1% | 152,500 |
| 2017/06/05 | 1,865 | 1,889 | 1,824 | 1,876 | +34 | +1.8% | 173,200 |
| 2017/06/02 | 1,980 | 1,981 | 1,834 | 1,842 | -102 | -5.2% | 427,500 |
| 2017/06/01 | 1,900 | 1,968 | 1,895 | 1,944 | +57 | +3% | 346,800 |
| 2017/05/31 | 1,861 | 1,895 | 1,850 | 1,887 | +23 | +1.2% | 135,600 |
| 2017/05/30 | 1,840 | 1,884 | 1,834 | 1,864 | -13 | -0.7% | 180,600 |
| 2017/05/29 | 1,860 | 1,925 | 1,853 | 1,877 | +63 | +3.5% | 496,700 |
| 2017/05/26 | 1,830 | 1,838 | 1,781 | 1,814 | -17 | -0.9% | 170,800 |
| 2017/05/25 | 1,810 | 1,853 | 1,790 | 1,831 | +23 | +1.3% | 225,000 |
| 2017/05/24 | 1,775 | 1,839 | 1,775 | 1,808 | +46 | +2.6% | 514,000 |
| 2017/05/23 | 1,644 | 1,788 | 1,644 | 1,762 | +129 | +7.9% | 613,500 |
| 2017/05/22 | 1,643 | 1,643 | 1,608 | 1,633 | +17 | +1.1% | 113,600 |
| 2017/05/19 | 1,657 | 1,670 | 1,614 | 1,616 | -35 | -2.1% | 198,900 |
| 2017/05/18 | 1,670 | 1,714 | 1,647 | 1,651 | +31 | +1.9% | 380,800 |
| 2017/05/17 | 1,590 | 1,644 | 1,585 | 1,620 | +33 | +2.1% | 130,800 |
| 2017/05/16 | 1,596 | 1,605 | 1,558 | 1,587 | ±0 | ±0% | 98,600 |
| 2017/05/15 | 1,517 | 1,605 | 1,517 | 1,587 | +58 | +3.8% | 164,100 |
| 2017/05/12 | 1,600 | 1,600 | 1,529 | 1,529 | -71 | -4.4% | 221,800 |
| 2017/05/11 | 1,605 | 1,626 | 1,590 | 1,600 | -5 | -0.3% | 101,200 |
| 2017/05/10 | 1,611 | 1,639 | 1,596 | 1,605 | -1 | -0.1% | 122,100 |
| 2017/05/09 | 1,626 | 1,633 | 1,594 | 1,606 | -32 | -2% | 131,200 |
| 2017/05/08 | 1,635 | 1,655 | 1,621 | 1,638 | +33 | +2.1% | 168,900 |
| 2017/05/02 | 1,600 | 1,610 | 1,579 | 1,605 | +1 | +0.1% | 244,100 |
| 2017/05/01 | 1,661 | 1,670 | 1,593 | 1,604 | -77 | -4.6% | 336,800 |
| 2017/04/28 | 1,700 | 1,708 | 1,655 | 1,681 | -12 | -0.7% | 174,400 |
1801～
1850
件表示中 / 2010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 | 546,900円 | +22.5% | +20.0% | 0.91% | 27.38倍 | 10.32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 |
| 電通Ｇ | 374,400円 | +7.3% | +177.9% | 3.73% | 41.36倍 | 1.07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 | 142,500円 | +12.2% | -1.2% | 1.47% | 21.99倍 | 2.77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 | 140,400円 | +5.1% | +7.9% | 2.96% | 18.53倍 | 3.30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 |
| ＡＬＳＯＫ | 112,600円 | +5.5% | +2.2% | 2.20% | 19.78倍 | 1.61倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
