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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,252.5 | 1,255.5 | 1,230.5 | 1,242.5 | -51 | -3.9% | 74,200 |
| 2017/11/14 | 1,295 | 1,298 | 1,236 | 1,293.5 | -281.5 | -17.9% | 175,600 |
| 2017/11/13 | 1,552.5 | 1,582.5 | 1,527.5 | 1,575 | +57.5 | +3.8% | 23,800 |
| 2017/11/10 | 1,479 | 1,542.5 | 1,479 | 1,517.5 | +47 | +3.2% | 12,600 |
| 2017/11/09 | 1,530 | 1,560 | 1,460 | 1,470.5 | -59.5 | -3.9% | 39,000 |
| 2017/11/08 | 1,520 | 1,547.5 | 1,515 | 1,530 | -7.5 | -0.5% | 5,800 |
| 2017/11/07 | 1,560 | 1,560 | 1,537.5 | 1,537.5 | -22.5 | -1.4% | 11,600 |
| 2017/11/06 | 1,597.5 | 1,600 | 1,510 | 1,560 | ±0 | ±0% | 33,200 |
| 2017/11/02 | 1,572.5 | 1,572.5 | 1,515 | 1,560 | +57.5 | +3.8% | 34,600 |
| 2017/11/01 | 1,496.5 | 1,525 | 1,487 | 1,502.5 | +2.5 | +0.2% | 20,200 |
| 2017/10/31 | 1,540 | 1,540 | 1,472.5 | 1,500 | -20 | -1.3% | 15,800 |
| 2017/10/30 | 1,562.5 | 1,562.5 | 1,500 | 1,520 | -12.5 | -0.8% | 21,000 |
| 2017/10/27 | 1,527.5 | 1,565 | 1,525 | 1,532.5 | +12.5 | +0.8% | 14,800 |
| 2017/10/26 | 1,486 | 1,525 | 1,481 | 1,520 | +37.5 | +2.5% | 24,800 |
| 2017/10/25 | 1,464 | 1,495 | 1,450.5 | 1,482.5 | +43 | +3% | 23,600 |
| 2017/10/24 | 1,420 | 1,440 | 1,413 | 1,439.5 | +19.5 | +1.4% | 15,600 |
| 2017/10/23 | 1,469.5 | 1,474 | 1,410 | 1,420 | -50 | -3.4% | 29,800 |
| 2017/10/20 | 1,467.5 | 1,480 | 1,466.5 | 1,470 | ±0 | ±0% | 8,400 |
| 2017/10/19 | 1,474.5 | 1,491.5 | 1,467.5 | 1,470 | -4.5 | -0.3% | 9,600 |
| 2017/10/18 | 1,466.5 | 1,500 | 1,466 | 1,474.5 | -1 | -0.1% | 13,800 |
| 2017/10/17 | 1,500 | 1,500 | 1,460.5 | 1,475.5 | -39.5 | -2.6% | 24,200 |
| 2017/10/16 | 1,540 | 1,562.5 | 1,510 | 1,515 | -47.5 | -3% | 22,800 |
| 2017/10/13 | 1,575 | 1,592.5 | 1,507.5 | 1,562.5 | +57.5 | +3.8% | 46,000 |
| 2017/10/12 | 1,476 | 1,535 | 1,476 | 1,505 | +30.5 | +2.1% | 36,200 |
| 2017/10/11 | 1,557.5 | 1,557.5 | 1,431.5 | 1,474.5 | -78 | -5% | 72,400 |
| 2017/10/10 | 1,607.5 | 1,637.5 | 1,525 | 1,552.5 | -42.5 | -2.7% | 38,400 |
| 2017/10/06 | 1,540 | 1,607.5 | 1,540 | 1,595 | +30 | +1.9% | 24,200 |
| 2017/10/05 | 1,535 | 1,580 | 1,522.5 | 1,565 | ±0 | ±0% | 39,200 |
| 2017/10/04 | 1,672.5 | 1,672.5 | 1,505 | 1,565 | -107.5 | -6.4% | 138,600 |
| 2017/10/03 | 1,800 | 1,800 | 1,650 | 1,672.5 | -72.5 | -4.2% | 109,000 |
| 2017/10/02 | 1,700 | 1,750 | 1,700 | 1,745 | +80 | +4.8% | 85,000 |
| 2017/09/29 | 1,615 | 1,707.5 | 1,612.5 | 1,665 | +32.5 | +2% | 48,800 |
| 2017/09/28 | 1,540 | 1,645 | 1,527.5 | 1,632.5 | +105 | +6.9% | 70,200 |
| 2017/09/27 | 1,505 | 1,535 | 1,488 | 1,527.5 | +22.5 | +1.5% | 37,400 |
| 2017/09/26 | 1,476 | 1,540 | 1,456.5 | 1,505 | +13 | +0.9% | 36,400 |
| 2017/09/25 | 1,499 | 1,562.5 | 1,481 | 1,492 | -2.5 | -0.2% | 81,000 |
1701～
1750
件表示中 / 2430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 | 148,300円 | +28.0% | +2.3% | 3.64% | 8.21倍 | 1.75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 |
| ＬＡＨＤ | 545,000円 | +23.5% | +7.3% | 4.40% | 9.05倍 | 2.35倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| 空港施設 | 58,100円 | +13.4% | +0.9% | 3.10% | 13.32倍 | 0.49倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| フジ住 | 75,200円 | +2.2% | +0.9% | 3.59% | 6.08倍 | 0.52倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| アスコット | 21,200円 | +35.9% | +21.9% | 2.83% | 7.86倍 | 0.98倍 |
|
東京２３区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
市場注目の銘柄
チャート関連のコラム
