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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,449.5 | 1,494.5 | 1,427.5 | 1,494.5 | +46 | +3.2% | 96,800 |
| 2017/09/21 | 1,422 | 1,449.5 | 1,396 | 1,448.5 | +43.5 | +3.1% | 47,000 |
| 2017/09/20 | 1,400.5 | 1,423 | 1,345 | 1,405 | -5.5 | -0.4% | 45,600 |
| 2017/09/19 | 1,460 | 1,460 | 1,405.5 | 1,410.5 | +0.5 | ±0% | 55,600 |
| 2017/09/15 | 1,354.5 | 1,415 | 1,340 | 1,410 | +55 | +4.1% | 122,200 |
| 2017/09/14 | 1,340 | 1,370 | 1,325.5 | 1,355 | +53 | +4.1% | 77,000 |
| 2017/09/13 | 1,243 | 1,322 | 1,243 | 1,302 | +61 | +4.9% | 82,000 |
| 2017/09/12 | 1,265.5 | 1,265.5 | 1,200.5 | 1,241 | -30.5 | -2.4% | 52,000 |
| 2017/09/11 | 1,291.5 | 1,304.5 | 1,243 | 1,271.5 | -6 | -0.5% | 75,000 |
| 2017/09/08 | 1,225 | 1,290 | 1,225 | 1,277.5 | +52.5 | +4.3% | 102,800 |
| 2017/09/07 | 1,199.5 | 1,247 | 1,161 | 1,225 | +12.5 | +1% | 116,000 |
| 2017/09/06 | 1,055 | 1,224 | 1,055 | 1,212.5 | +142.5 | +13.3% | 105,000 |
| 2017/09/05 | 1,119.5 | 1,119.5 | 1,051 | 1,070 | -53.5 | -4.8% | 61,200 |
| 2017/09/04 | 1,106.5 | 1,123.5 | 1,086.5 | 1,123.5 | +49 | +4.6% | 160,000 |
| 2017/09/01 | 1,078 | 1,086 | 1,056.5 | 1,074.5 | -0.5 | ±0% | 33,000 |
| 2017/08/31 | 1,037.5 | 1,075 | 1,037.5 | 1,075 | +37.5 | +3.6% | 34,000 |
| 2017/08/30 | 1,039 | 1,039 | 1,030 | 1,037.5 | ±0 | ±0% | 12,000 |
| 2017/08/29 | 1,037 | 1,040 | 1,028.5 | 1,037.5 | -0.5 | ±0% | 11,400 |
| 2017/08/28 | 1,025 | 1,039 | 1,022.5 | 1,038 | +13 | +1.3% | 15,400 |
| 2017/08/25 | 1,045.5 | 1,045.5 | 1,023.5 | 1,025 | +2.5 | +0.2% | 19,400 |
| 2017/08/24 | 1,026 | 1,027 | 1,010 | 1,022.5 | -13 | -1.3% | 25,600 |
| 2017/08/23 | 1,045 | 1,058.5 | 1,028.5 | 1,035.5 | -0.5 | ±0% | 40,000 |
| 2017/08/22 | 1,076 | 1,076 | 1,015.5 | 1,036 | -81 | -7.3% | 199,800 |
| 2017/08/21 | 1,117 | 1,117 | 1,117 | 1,117 | +200 | +21.8% | 23,000 |
| 2017/08/18 | 903.5 | 919.5 | 903.5 | 917 | -3 | -0.3% | 3,200 |
| 2017/08/17 | 917.5 | 920 | 910 | 920 | -2.5 | -0.3% | 6,200 |
| 2017/08/16 | 915 | 927 | 915 | 922.5 | -7 | -0.8% | 6,400 |
| 2017/08/15 | 919 | 929.5 | 916.5 | 929.5 | +10.5 | +1.1% | 2,600 |
| 2017/08/14 | 945.5 | 945.5 | 900.5 | 919 | -11 | -1.2% | 16,400 |
| 2017/08/10 | 950 | 950 | 925.5 | 930 | -20 | -2.1% | 14,600 |
| 2017/08/09 | 955 | 958 | 936 | 950 | -4 | -0.4% | 7,600 |
| 2017/08/08 | 952.5 | 954 | 950 | 954 | ±0 | ±0% | 2,200 |
| 2017/08/07 | 941 | 955 | 938.5 | 954 | +15.5 | +1.7% | 7,400 |
| 2017/08/04 | 929 | 944.5 | 929 | 938.5 | +2.5 | +0.3% | 5,600 |
| 2017/08/03 | 954.5 | 954.5 | 932.5 | 936 | -10.5 | -1.1% | 7,800 |
| 2017/08/02 | 941.5 | 961 | 941.5 | 946.5 | -5.5 | -0.6% | 5,000 |
| 2017/08/01 | 987 | 987 | 926 | 952 | -33 | -3.4% | 27,400 |
| 2017/07/31 | 984.5 | 988 | 960.5 | 985 | +1.5 | +0.2% | 18,600 |
| 2017/07/28 | 993 | 993 | 976.5 | 983.5 | -8.5 | -0.9% | 11,600 |
| 2017/07/27 | 981 | 995.5 | 981 | 992 | +11 | +1.1% | 7,400 |
| 2017/07/26 | 987.5 | 991.5 | 975.5 | 981 | +0.5 | +0.1% | 6,000 |
| 2017/07/25 | 981.5 | 992.5 | 979 | 980.5 | -0.5 | -0.1% | 7,800 |
| 2017/07/24 | 973 | 986 | 973 | 981 | +4.5 | +0.5% | 6,400 |
| 2017/07/21 | 988 | 994.5 | 967.5 | 976.5 | -18.5 | -1.9% | 19,000 |
| 2017/07/20 | 988 | 1,000 | 985 | 995 | +6 | +0.6% | 19,800 |
| 2017/07/19 | 987.5 | 1,003 | 987.5 | 989 | -5.5 | -0.6% | 4,200 |
| 2017/07/18 | 1,011 | 1,012 | 982.5 | 994.5 | -8 | -0.8% | 19,600 |
| 2017/07/14 | 1,007.5 | 1,008.5 | 982 | 1,002.5 | -3 | -0.3% | 10,400 |
| 2017/07/13 | 1,012.5 | 1,020.5 | 1,000 | 1,005.5 | +1.5 | +0.1% | 22,400 |
| 2017/07/12 | 965 | 1,005 | 960 | 1,004 | +43.5 | +4.5% | 41,600 |
1751～
1800
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
