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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,460 | 3,497 | 3,415 | 3,466 | -93 | -2.6% | 2,309,900 |
| 2024/01/30 | 3,582 | 3,593 | 3,523 | 3,559 | +21 | +0.6% | 1,488,700 |
| 2024/01/29 | 3,450 | 3,547 | 3,444 | 3,538 | +73 | +2.1% | 1,695,600 |
| 2024/01/26 | 3,439 | 3,530 | 3,435 | 3,465 | -25 | -0.7% | 2,337,200 |
| 2024/01/25 | 3,543 | 3,591 | 3,434 | 3,490 | -112 | -3.1% | 4,467,500 |
| 2024/01/24 | 3,624 | 3,708 | 3,601 | 3,602 | -15 | -0.4% | 2,988,900 |
| 2024/01/23 | 3,725 | 3,847 | 3,600 | 3,617 | -57 | -1.6% | 5,305,200 |
| 2024/01/22 | 3,550 | 3,683 | 3,526 | 3,674 | +161 | +4.6% | 3,877,800 |
| 2024/01/19 | 3,486 | 3,567 | 3,457 | 3,513 | +35 | +1% | 3,831,400 |
| 2024/01/18 | 3,520 | 3,535 | 3,392 | 3,478 | -68 | -1.9% | 4,971,200 |
| 2024/01/17 | 3,651 | 3,757 | 3,546 | 3,546 | -175 | -4.7% | 5,962,800 |
| 2024/01/16 | 3,921 | 3,938 | 3,703 | 3,721 | -199 | -5.1% | 5,920,600 |
| 2024/01/15 | 4,075 | 4,075 | 3,892 | 3,920 | -672 | -14.6% | 7,509,900 |
| 2024/01/12 | 4,645 | 4,675 | 4,451 | 4,592 | -123 | -2.6% | 2,172,500 |
| 2024/01/11 | 4,730 | 4,746 | 4,658 | 4,715 | -45 | -0.9% | 1,229,600 |
| 2024/01/10 | 4,701 | 4,783 | 4,685 | 4,760 | +40 | +0.8% | 1,079,600 |
| 2024/01/09 | 4,766 | 4,766 | 4,675 | 4,720 | -22 | -0.5% | 1,107,600 |
| 2024/01/05 | 4,809 | 4,820 | 4,736 | 4,742 | -50 | -1% | 1,039,300 |
| 2024/01/04 | 4,831 | 4,831 | 4,734 | 4,792 | -159 | -3.2% | 1,078,300 |
| 2023/12/29 | 4,893 | 4,952 | 4,890 | 4,951 | +4 | +0.1% | 344,800 |
| 2023/12/28 | 4,864 | 4,954 | 4,847 | 4,947 | +45 | +0.9% | 433,000 |
| 2023/12/27 | 4,859 | 4,944 | 4,807 | 4,902 | +85 | +1.8% | 504,800 |
| 2023/12/26 | 4,859 | 4,859 | 4,795 | 4,817 | -42 | -0.9% | 446,600 |
| 2023/12/25 | 4,878 | 4,886 | 4,788 | 4,859 | +49 | +1% | 350,200 |
| 2023/12/22 | 4,860 | 4,897 | 4,807 | 4,810 | -94 | -1.9% | 759,700 |
| 2023/12/21 | 4,835 | 4,939 | 4,825 | 4,904 | -37 | -0.7% | 644,200 |
| 2023/12/20 | 5,011 | 5,058 | 4,909 | 4,941 | -89 | -1.8% | 704,900 |
| 2023/12/19 | 4,922 | 5,030 | 4,902 | 5,030 | +42 | +0.8% | 716,400 |
| 2023/12/18 | 4,896 | 4,999 | 4,873 | 4,988 | +107 | +2.2% | 847,400 |
| 2023/12/15 | 4,795 | 4,897 | 4,769 | 4,881 | +146 | +3.1% | 744,000 |
| 2023/12/14 | 4,660 | 4,762 | 4,654 | 4,735 | +128 | +2.8% | 853,000 |
| 2023/12/13 | 4,675 | 4,706 | 4,577 | 4,607 | -67 | -1.4% | 920,700 |
| 2023/12/12 | 4,712 | 4,740 | 4,610 | 4,674 | -93 | -2% | 780,600 |
| 2023/12/11 | 4,743 | 4,777 | 4,697 | 4,767 | +94 | +2% | 509,900 |
| 2023/12/08 | 4,714 | 4,768 | 4,631 | 4,673 | -40 | -0.8% | 1,054,600 |
| 2023/12/07 | 4,773 | 4,773 | 4,698 | 4,713 | -77 | -1.6% | 670,800 |
| 2023/12/06 | 4,634 | 4,791 | 4,601 | 4,790 | +109 | +2.3% | 965,000 |
| 2023/12/05 | 4,729 | 4,776 | 4,680 | 4,681 | -94 | -2% | 690,900 |
| 2023/12/04 | 4,838 | 4,864 | 4,692 | 4,775 | -66 | -1.4% | 907,400 |
| 2023/12/01 | 4,967 | 4,967 | 4,821 | 4,841 | -135 | -2.7% | 874,400 |
| 2023/11/30 | 4,893 | 4,980 | 4,854 | 4,976 | +88 | +1.8% | 1,229,500 |
| 2023/11/29 | 4,767 | 4,915 | 4,743 | 4,888 | +191 | +4.1% | 888,700 |
| 2023/11/28 | 4,685 | 4,706 | 4,621 | 4,697 | +12 | +0.3% | 567,600 |
| 2023/11/27 | 4,730 | 4,775 | 4,657 | 4,685 | -70 | -1.5% | 570,400 |
| 2023/11/24 | 4,799 | 4,865 | 4,740 | 4,755 | -44 | -0.9% | 554,300 |
| 2023/11/22 | 4,739 | 4,828 | 4,700 | 4,799 | +12 | +0.3% | 659,200 |
| 2023/11/21 | 4,750 | 4,806 | 4,720 | 4,787 | +142 | +3.1% | 880,500 |
| 2023/11/20 | 4,589 | 4,715 | 4,560 | 4,645 | +34 | +0.7% | 668,700 |
| 2023/11/17 | 4,565 | 4,687 | 4,538 | 4,611 | +49 | +1.1% | 854,400 |
| 2023/11/16 | 4,570 | 4,733 | 4,533 | 4,562 | +10 | +0.2% | 1,324,000 |
201～
250
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 | 545,200円 | +22.5% | +20.0% | 0.92% | 27.29倍 | 10.29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 | 374,300円 | +7.3% | +177.9% | 3.73% | 41.35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 | 140,400円 | +12.2% | -1.2% | 1.50% | 21.67倍 | 2.73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 | 141,200円 | +5.1% | +7.9% | 2.95% | 18.64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 | 113,200円 | +5.5% | +2.2% | 2.19% | 19.89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
