ビーロットの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/01/31 | 2,701 | 2,846 | 2,701 | 2,826 | +63 | +2.3% | 59,800 |
2018/01/30 | 2,822 | 2,831 | 2,714 | 2,763 | -86 | -3% | 110,000 |
2018/01/29 | 3,000 | 3,080 | 2,849 | 2,849 | ±0 | ±0% | 409,300 |
2018/01/26 | 2,969 | 3,000 | 2,829 | 2,849 | -89 | -3% | 114,000 |
2018/01/25 | 2,800 | 2,965 | 2,770 | 2,938 | +58 | +2% | 157,100 |
2018/01/24 | 2,704 | 3,050 | 2,702 | 2,880 | +197 | +7.3% | 545,600 |
2018/01/23 | 2,650 | 2,695 | 2,603 | 2,683 | -17 | -0.6% | 83,700 |
2018/01/22 | 2,480 | 2,739 | 2,480 | 2,700 | +300 | +12.5% | 124,500 |
2018/01/19 | 2,380 | 2,467 | 2,373 | 2,400 | -5 | -0.2% | 46,900 |
2018/01/18 | 2,432 | 2,475 | 2,405 | 2,405 | -36 | -1.5% | 35,100 |
2018/01/17 | 2,463 | 2,496 | 2,400 | 2,441 | -29 | -1.2% | 48,900 |
2018/01/16 | 2,520 | 2,547 | 2,447 | 2,470 | -47 | -1.9% | 52,600 |
2018/01/15 | 2,600 | 2,600 | 2,407 | 2,517 | -113 | -4.3% | 122,200 |
2018/01/12 | 2,595 | 2,755 | 2,580 | 2,630 | -65 | -2.4% | 101,600 |
2018/01/11 | 2,845 | 2,875 | 2,650 | 2,695 | -200 | -6.9% | 132,600 |
2018/01/10 | 3,010 | 3,170 | 2,845 | 2,895 | -105 | -3.5% | 164,400 |
2018/01/09 | 2,845 | 3,080 | 2,825 | 3,000 | +245 | +8.9% | 160,600 |
2018/01/05 | 2,715 | 2,840 | 2,710 | 2,755 | +25 | +0.9% | 93,800 |
2018/01/04 | 2,760 | 2,780 | 2,665 | 2,730 | +170 | +6.6% | 106,600 |
2017/12/29 | 2,520 | 2,660 | 2,500 | 2,560 | +35 | +1.4% | 70,800 |
2017/12/28 | 2,550 | 2,640 | 2,500 | 2,525 | -45 | -1.8% | 87,000 |
2017/12/27 | 2,505 | 2,640 | 2,450 | 2,570 | +70 | +2.8% | 133,400 |
2017/12/26 | 2,395 | 2,580 | 2,310 | 2,500 | +60 | +2.5% | 284,800 |
2017/12/25 | 2,440 | 2,440 | 2,432.5 | 2,440 | +350 | +16.7% | 152,000 |
2017/12/22 | 2,122.5 | 2,125 | 2,050 | 2,090 | +5 | +0.2% | 31,000 |
2017/12/21 | 2,035 | 2,100 | 2,012.5 | 2,085 | +50 | +2.5% | 54,200 |
2017/12/20 | 2,112.5 | 2,147.5 | 2,002.5 | 2,035 | -112.5 | -5.2% | 86,000 |
2017/12/19 | 2,052.5 | 2,147.5 | 2,015 | 2,147.5 | +80 | +3.9% | 82,200 |
2017/12/18 | 2,047.5 | 2,190 | 2,015 | 2,067.5 | +52.5 | +2.6% | 205,000 |
2017/12/15 | 1,942.5 | 2,037.5 | 1,942.5 | 2,015 | +72.5 | +3.7% | 94,400 |
2017/12/14 | 1,900 | 1,975 | 1,850 | 1,942.5 | +70 | +3.7% | 201,400 |
2017/12/13 | 1,837.5 | 1,880 | 1,815 | 1,872.5 | +27.5 | +1.5% | 61,000 |
2017/12/12 | 1,765 | 1,880 | 1,752.5 | 1,845 | +95 | +5.4% | 74,800 |
2017/12/11 | 1,747.5 | 1,792.5 | 1,702.5 | 1,750 | +27.5 | +1.6% | 55,400 |
2017/12/08 | 1,730 | 1,747.5 | 1,677.5 | 1,722.5 | +27.5 | +1.6% | 56,800 |
2017/12/07 | 1,650 | 1,700 | 1,650 | 1,695 | +22.5 | +1.3% | 38,800 |
2017/12/06 | 1,650 | 1,687.5 | 1,640 | 1,672.5 | +15 | +0.9% | 43,000 |
2017/12/05 | 1,682.5 | 1,732.5 | 1,635 | 1,657.5 | -17.5 | -1% | 60,000 |
2017/12/04 | 1,677.5 | 1,680 | 1,642.5 | 1,675 | -12.5 | -0.7% | 26,200 |
2017/12/01 | 1,705 | 1,705 | 1,637.5 | 1,687.5 | -5 | -0.3% | 48,000 |
2017/11/30 | 1,777.5 | 1,797.5 | 1,605 | 1,692.5 | +125 | +8% | 335,000 |
2017/11/29 | 1,567.5 | 1,567.5 | 1,567.5 | 1,567.5 | +252 | +19.2% | 9,800 |
2017/11/28 | 1,313.5 | 1,325 | 1,295.5 | 1,315.5 | +6 | +0.5% | 16,600 |
2017/11/27 | 1,312.5 | 1,314 | 1,296.5 | 1,309.5 | +11.5 | +0.9% | 14,000 |
2017/11/24 | 1,301 | 1,314 | 1,298 | 1,298 | -10 | -0.8% | 14,400 |
2017/11/22 | 1,311.5 | 1,311.5 | 1,293 | 1,308 | +23 | +1.8% | 21,800 |
2017/11/21 | 1,327.5 | 1,328 | 1,285 | 1,285 | -28 | -2.1% | 22,600 |
2017/11/20 | 1,291 | 1,334 | 1,289.5 | 1,313 | +43 | +3.4% | 35,200 |
2017/11/17 | 1,260 | 1,287.5 | 1,228 | 1,270 | +55 | +4.5% | 56,600 |
2017/11/16 | 1,225 | 1,231.5 | 1,210 | 1,215 | -27.5 | -2.2% | 49,400 |
1651~
1700
件表示中 / 2416件
類似銘柄と比較する
現在ご覧いただいている「ビーロット」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 |
---|---|---|---|---|---|---|---|---|
ビーロット | 113,800円 | +28.0% | +2.3% | 4.75% | 6.35倍 | 1.36倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
ミガロHD | 158,500円 | +17.2% | +2.8% | 1.64% | 18.54倍 | 2.24倍 |
|
投資用マンション開発、販売。東京23区と横浜市で展開。分譲物件も。顔認証技術を育成 |
穴吹興産 | 201,300円 | +0.4% | -23.1% | 2.88% | 6.13倍 | 0.53倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
明和地所 | 96,900円 | +10.9% | -9.8% | 4.13% | 9.09倍 | 0.71倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
スターマイカHD | 64,000円 | +10.8% | +4.6% | 3.28% | 7.57倍 | 0.86倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。19年に持株会社移行 |
市場注目の銘柄
チャート関連のコラム