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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,522 | 1,525 | 1,510 | 1,510 | -20 | -1.3% | 99,900 |
| 2016/11/30 | 1,511 | 1,570 | 1,511 | 1,530 | +22 | +1.5% | 134,700 |
| 2016/11/29 | 1,491 | 1,542 | 1,491 | 1,508 | +18 | +1.2% | 117,000 |
| 2016/11/28 | 1,497 | 1,497 | 1,459 | 1,490 | -11 | -0.7% | 146,700 |
| 2016/11/25 | 1,530 | 1,543 | 1,501 | 1,501 | -46 | -3% | 174,500 |
| 2016/11/24 | 1,560 | 1,577 | 1,542 | 1,547 | -20 | -1.3% | 82,400 |
| 2016/11/22 | 1,560 | 1,573 | 1,553 | 1,567 | -2 | -0.1% | 38,500 |
| 2016/11/21 | 1,615 | 1,615 | 1,555 | 1,569 | -26 | -1.6% | 73,900 |
| 2016/11/18 | 1,587 | 1,629 | 1,583 | 1,595 | +12 | +0.8% | 69,600 |
| 2016/11/17 | 1,601 | 1,609 | 1,574 | 1,583 | -42 | -2.6% | 83,800 |
| 2016/11/16 | 1,549 | 1,626 | 1,549 | 1,625 | +76 | +4.9% | 125,300 |
| 2016/11/15 | 1,532 | 1,584 | 1,531 | 1,549 | +8 | +0.5% | 83,200 |
| 2016/11/14 | 1,552 | 1,559 | 1,500 | 1,541 | -1 | -0.1% | 136,500 |
| 2016/11/11 | 1,606 | 1,606 | 1,533 | 1,542 | -51 | -3.2% | 85,800 |
| 2016/11/10 | 1,646 | 1,646 | 1,575 | 1,593 | +27 | +1.7% | 139,000 |
| 2016/11/09 | 1,676 | 1,691 | 1,499 | 1,566 | -128 | -7.6% | 181,000 |
| 2016/11/08 | 1,733 | 1,734 | 1,675 | 1,694 | -41 | -2.4% | 82,600 |
| 2016/11/07 | 1,710 | 1,735 | 1,685 | 1,735 | +12 | +0.7% | 94,300 |
| 2016/11/04 | 1,749 | 1,769 | 1,702 | 1,723 | -42 | -2.4% | 89,400 |
| 2016/11/02 | 1,756 | 1,808 | 1,712 | 1,765 | -13 | -0.7% | 132,700 |
| 2016/11/01 | 1,775 | 1,790 | 1,732 | 1,778 | +26 | +1.5% | 77,300 |
| 2016/10/31 | 1,840 | 1,840 | 1,748 | 1,752 | -62 | -3.4% | 160,800 |
| 2016/10/28 | 1,894 | 1,908 | 1,805 | 1,814 | -76 | -4% | 224,000 |
| 2016/10/27 | 1,836 | 1,890 | 1,821 | 1,890 | +60 | +3.3% | 297,200 |
| 2016/10/26 | 1,765 | 1,840 | 1,760 | 1,830 | +51 | +2.9% | 263,400 |
| 2016/10/25 | 1,704 | 1,780 | 1,695 | 1,779 | +43 | +2.5% | 202,300 |
| 2016/10/24 | 1,759 | 1,764 | 1,690 | 1,736 | -1 | -0.1% | 142,200 |
| 2016/10/21 | 1,744 | 1,794 | 1,727 | 1,737 | -6 | -0.3% | 73,500 |
| 2016/10/20 | 1,744 | 1,765 | 1,670 | 1,743 | -7 | -0.4% | 167,400 |
| 2016/10/19 | 1,750 | 1,780 | 1,735 | 1,750 | +8 | +0.5% | 85,700 |
| 2016/10/18 | 1,750 | 1,788 | 1,740 | 1,742 | -39 | -2.2% | 126,300 |
| 2016/10/17 | 1,802 | 1,843 | 1,771 | 1,781 | -3 | -0.2% | 379,000 |
| 2016/10/14 | 1,704 | 1,790 | 1,698 | 1,784 | +80 | +4.7% | 235,500 |
| 2016/10/13 | 1,725 | 1,729 | 1,693 | 1,704 | +7 | +0.4% | 69,600 |
| 2016/10/12 | 1,700 | 1,744 | 1,692 | 1,697 | +17 | +1% | 115,200 |
| 2016/10/11 | 1,685 | 1,730 | 1,669 | 1,680 | +43 | +2.6% | 129,700 |
| 2016/10/07 | 1,698 | 1,698 | 1,620 | 1,637 | -29 | -1.7% | 64,800 |
| 2016/10/06 | 1,698 | 1,704 | 1,666 | 1,666 | -44 | -2.6% | 76,900 |
| 2016/10/05 | 1,765 | 1,795 | 1,710 | 1,710 | -54 | -3.1% | 160,400 |
| 2016/10/04 | 1,663 | 1,783 | 1,663 | 1,764 | +89 | +5.3% | 467,300 |
| 2016/10/03 | 1,650 | 1,690 | 1,631 | 1,675 | +7 | +0.4% | 165,400 |
| 2016/09/30 | 1,511 | 1,668 | 1,507 | 1,668 | +132 | +8.6% | 155,300 |
| 2016/09/29 | 1,551 | 1,570 | 1,516 | 1,536 | -19 | -1.2% | 102,600 |
| 2016/09/28 | 1,570 | 1,593 | 1,549 | 1,555 | -43 | -2.7% | 81,700 |
| 2016/09/27 | 1,590 | 1,608 | 1,570 | 1,598 | -11 | -0.7% | 105,100 |
| 2016/09/26 | 1,663 | 1,663 | 1,600 | 1,609 | -49 | -3% | 93,700 |
| 2016/09/23 | 1,655 | 1,663 | 1,620 | 1,658 | +3 | +0.2% | 139,700 |
| 2016/09/21 | 1,625 | 1,655 | 1,598 | 1,655 | +37 | +2.3% | 190,200 |
| 2016/09/20 | 1,600 | 1,640 | 1,591 | 1,618 | +33 | +2.1% | 260,200 |
| 2016/09/16 | 1,479 | 1,586 | 1,478 | 1,585 | +66 | +4.3% | 221,400 |
1951～
2000
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 | 377,400円 | +7.3% | +177.9% | 3.70% | 41.69倍 | 1.08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 | 140,800円 | +12.2% | -1.2% | 1.49% | 21.73倍 | 2.74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 | 141,400円 | +5.1% | +7.9% | 2.94% | 18.66倍 | 3.32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 | 113,500円 | +5.5% | +2.2% | 2.19% | 19.94倍 | 1.62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
