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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 5,345 | 5,380 | 5,294 | 5,340 | -38 | -0.7% | 883,600 |
| 2024/10/07 | 5,432 | 5,497 | 5,378 | 5,378 | -28 | -0.5% | 915,700 |
| 2024/10/04 | 5,259 | 5,430 | 5,259 | 5,406 | +166 | +3.2% | 741,100 |
| 2024/10/03 | 5,250 | 5,277 | 5,186 | 5,240 | +64 | +1.2% | 815,200 |
| 2024/10/02 | 5,300 | 5,332 | 5,171 | 5,176 | -167 | -3.1% | 913,100 |
| 2024/10/01 | 5,253 | 5,389 | 5,185 | 5,343 | +39 | +0.7% | 1,096,800 |
| 2024/09/30 | 5,231 | 5,370 | 5,226 | 5,304 | -96 | -1.8% | 907,400 |
| 2024/09/27 | 5,422 | 5,468 | 5,329 | 5,400 | -38 | -0.7% | 1,292,500 |
| 2024/09/26 | 5,450 | 5,500 | 5,411 | 5,438 | +8 | +0.1% | 1,237,400 |
| 2024/09/25 | 5,490 | 5,519 | 5,397 | 5,430 | +138 | +2.6% | 1,260,000 |
| 2024/09/24 | 5,230 | 5,334 | 5,226 | 5,292 | +123 | +2.4% | 1,159,500 |
| 2024/09/20 | 5,199 | 5,245 | 5,145 | 5,169 | -30 | -0.6% | 919,600 |
| 2024/09/19 | 5,232 | 5,303 | 5,199 | 5,199 | +51 | +1% | 983,800 |
| 2024/09/18 | 5,229 | 5,258 | 5,112 | 5,148 | +19 | +0.4% | 834,600 |
| 2024/09/17 | 5,080 | 5,139 | 4,937 | 5,129 | +9 | +0.2% | 1,343,400 |
| 2024/09/13 | 5,117 | 5,136 | 5,034 | 5,120 | -24 | -0.5% | 1,128,000 |
| 2024/09/12 | 5,048 | 5,159 | 5,024 | 5,144 | +253 | +5.2% | 1,249,200 |
| 2024/09/11 | 4,960 | 5,011 | 4,826 | 4,891 | +61 | +1.3% | 1,296,000 |
| 2024/09/10 | 4,906 | 4,974 | 4,811 | 4,830 | -36 | -0.7% | 1,086,600 |
| 2024/09/09 | 4,848 | 4,900 | 4,736 | 4,866 | -52 | -1.1% | 1,167,000 |
| 2024/09/06 | 4,830 | 4,961 | 4,765 | 4,918 | +135 | +2.8% | 1,622,700 |
| 2024/09/05 | 4,550 | 4,786 | 4,516 | 4,783 | +187 | +4.1% | 1,488,000 |
| 2024/09/04 | 4,490 | 4,635 | 4,462 | 4,596 | -34 | -0.7% | 962,700 |
| 2024/09/03 | 4,575 | 4,630 | 4,571 | 4,630 | +40 | +0.9% | 714,800 |
| 2024/09/02 | 4,702 | 4,710 | 4,544 | 4,590 | -79 | -1.7% | 889,100 |
| 2024/08/30 | 4,562 | 4,679 | 4,553 | 4,669 | +107 | +2.3% | 1,002,200 |
| 2024/08/29 | 4,480 | 4,562 | 4,476 | 4,562 | -2 | ±0% | 641,100 |
| 2024/08/28 | 4,490 | 4,610 | 4,472 | 4,564 | +142 | +3.2% | 957,000 |
| 2024/08/27 | 4,350 | 4,423 | 4,322 | 4,422 | +55 | +1.3% | 560,800 |
| 2024/08/26 | 4,344 | 4,403 | 4,284 | 4,367 | +23 | +0.5% | 576,100 |
| 2024/08/23 | 4,339 | 4,357 | 4,242 | 4,344 | +5 | +0.1% | 627,800 |
| 2024/08/22 | 4,412 | 4,442 | 4,302 | 4,339 | -94 | -2.1% | 583,300 |
| 2024/08/21 | 4,441 | 4,539 | 4,411 | 4,433 | -65 | -1.4% | 798,600 |
| 2024/08/20 | 4,426 | 4,500 | 4,377 | 4,498 | +141 | +3.2% | 820,600 |
| 2024/08/19 | 4,370 | 4,434 | 4,321 | 4,357 | -76 | -1.7% | 724,500 |
| 2024/08/16 | 4,374 | 4,453 | 4,354 | 4,433 | +129 | +3% | 762,600 |
| 2024/08/15 | 4,495 | 4,519 | 4,302 | 4,304 | -85 | -1.9% | 837,600 |
| 2024/08/14 | 4,385 | 4,461 | 4,371 | 4,389 | +5 | +0.1% | 760,800 |
| 2024/08/13 | 4,195 | 4,384 | 4,164 | 4,384 | +172 | +4.1% | 1,011,600 |
| 2024/08/09 | 4,205 | 4,257 | 4,148 | 4,212 | ±0 | ±0% | 856,300 |
| 2024/08/08 | 4,188 | 4,319 | 4,186 | 4,212 | +94 | +2.3% | 843,800 |
| 2024/08/07 | 4,128 | 4,275 | 4,032 | 4,118 | -185 | -4.3% | 1,150,000 |
| 2024/08/06 | 4,040 | 4,348 | 4,026 | 4,303 | +457 | +11.9% | 1,434,600 |
| 2024/08/05 | 3,910 | 4,060 | 3,707 | 3,846 | -274 | -6.7% | 1,628,400 |
| 2024/08/02 | 4,280 | 4,309 | 4,118 | 4,120 | -253 | -5.8% | 1,172,200 |
| 2024/08/01 | 4,527 | 4,536 | 4,356 | 4,373 | -172 | -3.8% | 808,000 |
| 2024/07/31 | 4,483 | 4,547 | 4,444 | 4,545 | +37 | +0.8% | 901,000 |
| 2024/07/30 | 4,500 | 4,561 | 4,468 | 4,508 | -58 | -1.3% | 751,000 |
| 2024/07/29 | 4,560 | 4,596 | 4,526 | 4,566 | +21 | +0.5% | 720,400 |
| 2024/07/26 | 4,550 | 4,578 | 4,500 | 4,545 | +1 | ±0% | 890,000 |
151～
200
件表示中 / 2129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 | 847,100円 | +23.2% | +19.6% | 1.18% | 34.53倍 | 13.64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 | 80,200円 | +7.1% | - | 0.00% | - | 1.87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 | 195,200円 | +26.4% | +8.0% | 1.08% | 29.46倍 | 3.50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 | 318,000円 | +477.1% | +999.9% | 0.57% | 174.34倍 | 168.43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 | 311,000円 | +5.9% | - | 4.49% | 80.72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
