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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,162 | 3,178 | 3,127 | 3,171 | -46 | -1.4% | 616,100 |
| 2024/06/07 | 3,110 | 3,218 | 3,110 | 3,217 | +103 | +3.3% | 922,100 |
| 2024/06/06 | 3,250 | 3,250 | 3,101 | 3,114 | -108 | -3.4% | 938,200 |
| 2024/06/05 | 3,254 | 3,258 | 3,180 | 3,222 | -1 | ±0% | 745,300 |
| 2024/06/04 | 3,200 | 3,277 | 3,173 | 3,223 | +42 | +1.3% | 974,100 |
| 2024/06/03 | 3,209 | 3,211 | 3,123 | 3,181 | -23 | -0.7% | 1,340,900 |
| 2024/05/31 | 3,230 | 3,242 | 3,179 | 3,204 | +1 | ±0% | 1,174,100 |
| 2024/05/30 | 3,151 | 3,234 | 3,141 | 3,203 | -18 | -0.6% | 890,700 |
| 2024/05/29 | 3,312 | 3,321 | 3,215 | 3,221 | -106 | -3.2% | 795,500 |
| 2024/05/28 | 3,396 | 3,400 | 3,313 | 3,327 | -68 | -2% | 696,700 |
| 2024/05/27 | 3,300 | 3,398 | 3,282 | 3,395 | +146 | +4.5% | 1,394,900 |
| 2024/05/24 | 3,340 | 3,340 | 3,231 | 3,249 | -124 | -3.7% | 1,080,700 |
| 2024/05/23 | 3,404 | 3,439 | 3,331 | 3,373 | +5 | +0.1% | 1,228,700 |
| 2024/05/22 | 3,367 | 3,469 | 3,359 | 3,368 | +1 | ±0% | 1,024,800 |
| 2024/05/21 | 3,416 | 3,445 | 3,350 | 3,367 | -42 | -1.2% | 638,200 |
| 2024/05/20 | 3,388 | 3,445 | 3,366 | 3,409 | -6 | -0.2% | 866,400 |
| 2024/05/17 | 3,365 | 3,497 | 3,342 | 3,415 | +87 | +2.6% | 1,433,000 |
| 2024/05/16 | 3,270 | 3,339 | 3,205 | 3,328 | +107 | +3.3% | 1,299,700 |
| 2024/05/15 | 3,281 | 3,292 | 3,212 | 3,221 | -82 | -2.5% | 969,900 |
| 2024/05/14 | 3,362 | 3,378 | 3,286 | 3,303 | -29 | -0.9% | 904,400 |
| 2024/05/13 | 3,316 | 3,393 | 3,293 | 3,332 | -30 | -0.9% | 1,590,000 |
| 2024/05/10 | 3,560 | 3,560 | 3,353 | 3,362 | -173 | -4.9% | 1,501,000 |
| 2024/05/09 | 3,577 | 3,613 | 3,504 | 3,535 | -78 | -2.2% | 1,537,100 |
| 2024/05/08 | 3,570 | 3,664 | 3,523 | 3,613 | +111 | +3.2% | 2,363,400 |
| 2024/05/07 | 3,455 | 3,517 | 3,434 | 3,502 | +114 | +3.4% | 1,429,600 |
| 2024/05/02 | 3,407 | 3,423 | 3,358 | 3,388 | -35 | -1% | 1,006,100 |
| 2024/05/01 | 3,350 | 3,439 | 3,331 | 3,423 | +51 | +1.5% | 1,319,900 |
| 2024/04/30 | 3,364 | 3,415 | 3,344 | 3,372 | +37 | +1.1% | 1,407,600 |
| 2024/04/26 | 3,262 | 3,385 | 3,244 | 3,335 | +74 | +2.3% | 1,567,500 |
| 2024/04/25 | 3,231 | 3,338 | 3,160 | 3,261 | +64 | +2% | 1,605,000 |
| 2024/04/24 | 3,200 | 3,290 | 3,142 | 3,197 | -46 | -1.4% | 1,803,800 |
| 2024/04/23 | 3,301 | 3,325 | 3,226 | 3,243 | -41 | -1.2% | 1,200,500 |
| 2024/04/22 | 3,300 | 3,363 | 3,243 | 3,284 | +13 | +0.4% | 1,436,900 |
| 2024/04/19 | 3,426 | 3,441 | 3,260 | 3,271 | -147 | -4.3% | 2,043,000 |
| 2024/04/18 | 3,411 | 3,462 | 3,340 | 3,418 | -40 | -1.2% | 2,230,500 |
| 2024/04/17 | 3,539 | 3,629 | 3,456 | 3,458 | -151 | -4.2% | 3,558,000 |
| 2024/04/16 | 3,749 | 3,785 | 3,493 | 3,609 | +156 | +4.5% | 8,797,700 |
| 2024/04/15 | 3,453 | 3,453 | 3,453 | 3,453 | +500 | +16.9% | 567,400 |
| 2024/04/12 | 3,036 | 3,056 | 2,911.5 | 2,953 | -33 | -1.1% | 1,971,000 |
| 2024/04/11 | 2,988 | 3,032 | 2,936 | 2,986 | -15 | -0.5% | 1,475,100 |
| 2024/04/10 | 3,042 | 3,123 | 2,996 | 3,001 | +59.5 | +2% | 2,683,300 |
| 2024/04/09 | 2,950 | 2,952.5 | 2,897.5 | 2,941.5 | -6 | -0.2% | 907,400 |
| 2024/04/08 | 2,943 | 2,956 | 2,887 | 2,947.5 | +43 | +1.5% | 1,198,700 |
| 2024/04/05 | 2,880 | 2,908.5 | 2,835.5 | 2,904.5 | +24.5 | +0.9% | 1,119,600 |
| 2024/04/04 | 2,885 | 2,916 | 2,870.5 | 2,880 | +46.5 | +1.6% | 1,338,500 |
| 2024/04/03 | 2,800 | 2,850.5 | 2,787.5 | 2,833.5 | -16 | -0.6% | 2,188,900 |
| 2024/04/02 | 2,944 | 2,944 | 2,835 | 2,849.5 | -109.5 | -3.7% | 2,410,200 |
| 2024/04/01 | 3,005 | 3,036 | 2,956.5 | 2,959 | -14.5 | -0.5% | 1,137,400 |
| 2024/03/29 | 2,976 | 2,991 | 2,947 | 2,973.5 | +11.5 | +0.4% | 996,500 |
| 2024/03/28 | 2,945.5 | 2,988 | 2,930.5 | 2,962 | +18.5 | +0.6% | 1,167,300 |
201～
250
件表示中 / 2097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 | 618,600円 | - | - | 0.81% | 31.04倍 | 11.69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 | 79,500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 | 158,000円 | +12.2% | -1.2% | 1.33% | 24.38倍 | 3.07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 | 308,400円 | +5.9% | - | 4.52% | 80.04倍 | 1.15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 |
| ユー・エス・エス | 137,100円 | +5.4% | +8.5% | 3.07% | 17.70倍 | 3.18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 |
市場注目の銘柄
チャート関連のコラム
