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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 4,601 | 4,624 | 4,530 | 4,580 | -27 | -0.6% | 519,000 |
| 2023/08/18 | 4,601 | 4,614 | 4,519 | 4,607 | -46 | -1% | 661,100 |
| 2023/08/17 | 4,581 | 4,687 | 4,530 | 4,653 | -67 | -1.4% | 887,300 |
| 2023/08/16 | 4,640 | 4,791 | 4,578 | 4,720 | +220 | +4.9% | 1,479,300 |
| 2023/08/15 | 4,522 | 4,530 | 4,472 | 4,500 | -8 | -0.2% | 650,200 |
| 2023/08/14 | 4,648 | 4,675 | 4,498 | 4,508 | -205 | -4.3% | 802,500 |
| 2023/08/10 | 4,615 | 4,764 | 4,605 | 4,713 | +103 | +2.2% | 1,061,100 |
| 2023/08/09 | 4,560 | 4,639 | 4,538 | 4,610 | +56 | +1.2% | 487,000 |
| 2023/08/08 | 4,580 | 4,648 | 4,552 | 4,554 | -58 | -1.3% | 677,000 |
| 2023/08/07 | 4,437 | 4,615 | 4,410 | 4,612 | +154 | +3.5% | 816,100 |
| 2023/08/04 | 4,535 | 4,562 | 4,455 | 4,458 | -129 | -2.8% | 1,231,400 |
| 2023/08/03 | 4,569 | 4,642 | 4,543 | 4,587 | -52 | -1.1% | 953,700 |
| 2023/08/02 | 4,618 | 4,711 | 4,590 | 4,639 | -21 | -0.5% | 868,600 |
| 2023/08/01 | 4,643 | 4,720 | 4,597 | 4,660 | +72 | +1.6% | 885,700 |
| 2023/07/31 | 4,624 | 4,624 | 4,545 | 4,588 | -12 | -0.3% | 984,300 |
| 2023/07/28 | 4,580 | 4,650 | 4,526 | 4,600 | -98 | -2.1% | 1,266,600 |
| 2023/07/27 | 4,622 | 4,719 | 4,607 | 4,698 | +53 | +1.1% | 884,600 |
| 2023/07/26 | 4,690 | 4,690 | 4,573 | 4,645 | -59 | -1.3% | 1,328,500 |
| 2023/07/25 | 4,759 | 4,815 | 4,655 | 4,704 | -101 | -2.1% | 1,728,700 |
| 2023/07/24 | 4,820 | 4,938 | 4,770 | 4,805 | +32 | +0.7% | 1,635,700 |
| 2023/07/21 | 4,800 | 4,848 | 4,720 | 4,773 | +41 | +0.9% | 1,628,700 |
| 2023/07/20 | 4,879 | 4,933 | 4,720 | 4,732 | -217 | -4.4% | 2,043,400 |
| 2023/07/19 | 4,860 | 5,022 | 4,858 | 4,949 | +205 | +4.3% | 3,642,400 |
| 2023/07/18 | 4,999 | 5,059 | 4,702 | 4,744 | -724 | -13.2% | 3,939,800 |
| 2023/07/14 | 5,482 | 5,569 | 5,401 | 5,468 | +86 | +1.6% | 1,642,900 |
| 2023/07/13 | 5,210 | 5,392 | 5,188 | 5,382 | +197 | +3.8% | 856,000 |
| 2023/07/12 | 5,226 | 5,238 | 5,160 | 5,185 | -12 | -0.2% | 594,600 |
| 2023/07/11 | 5,251 | 5,257 | 5,172 | 5,197 | +4 | +0.1% | 538,000 |
| 2023/07/10 | 5,228 | 5,252 | 5,145 | 5,193 | -32 | -0.6% | 897,700 |
| 2023/07/07 | 5,181 | 5,264 | 5,091 | 5,225 | +49 | +0.9% | 986,300 |
| 2023/07/06 | 5,198 | 5,241 | 5,143 | 5,176 | -67 | -1.3% | 596,900 |
| 2023/07/05 | 5,280 | 5,288 | 5,225 | 5,243 | -97 | -1.8% | 498,600 |
| 2023/07/04 | 5,379 | 5,430 | 5,334 | 5,340 | -77 | -1.4% | 456,000 |
| 2023/07/03 | 5,468 | 5,498 | 5,377 | 5,417 | +49 | +0.9% | 758,100 |
| 2023/06/30 | 5,302 | 5,372 | 5,264 | 5,368 | -46 | -0.8% | 805,300 |
| 2023/06/29 | 5,400 | 5,470 | 5,374 | 5,414 | +68 | +1.3% | 645,300 |
| 2023/06/28 | 5,423 | 5,470 | 5,255 | 5,346 | +71 | +1.3% | 589,200 |
| 2023/06/27 | 5,310 | 5,354 | 5,213 | 5,275 | -113 | -2.1% | 521,000 |
| 2023/06/26 | 5,417 | 5,428 | 5,293 | 5,388 | -77 | -1.4% | 589,500 |
| 2023/06/23 | 5,763 | 5,800 | 5,426 | 5,465 | -310 | -5.4% | 1,073,200 |
| 2023/06/22 | 5,785 | 5,939 | 5,758 | 5,775 | -47 | -0.8% | 969,200 |
| 2023/06/21 | 5,514 | 5,828 | 5,502 | 5,822 | +281 | +5.1% | 1,164,500 |
| 2023/06/20 | 5,634 | 5,640 | 5,492 | 5,541 | -105 | -1.9% | 537,000 |
| 2023/06/19 | 5,645 | 5,689 | 5,586 | 5,646 | +7 | +0.1% | 539,100 |
| 2023/06/16 | 5,477 | 5,645 | 5,418 | 5,639 | +123 | +2.2% | 1,303,900 |
| 2023/06/15 | 5,516 | 5,595 | 5,473 | 5,516 | +45 | +0.8% | 910,000 |
| 2023/06/14 | 5,736 | 5,750 | 5,457 | 5,471 | -295 | -5.1% | 1,266,600 |
| 2023/06/13 | 5,502 | 5,771 | 5,486 | 5,766 | +364 | +6.7% | 1,428,100 |
| 2023/06/12 | 5,300 | 5,416 | 5,243 | 5,402 | +200 | +3.8% | 913,700 |
| 2023/06/09 | 5,231 | 5,336 | 5,171 | 5,202 | -12 | -0.2% | 1,333,100 |
401～
450
件表示中 / 2101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 | 730,200円 | - | - | 0.68% | 36.65倍 | 13.80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 | 75,000円 | +7.1% | - | 0.00% | - | 1.74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 | 156,900円 | +12.2% | -1.2% | 1.34% | 24.21倍 | 3.05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 | 280,700円 | +5.9% | - | 4.97% | 72.85倍 | 1.05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 | 134,800円 | +5.4% | +8.5% | 3.12% | 17.41倍 | 3.13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
