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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,010.5 | 1,018.5 | 1,005 | 1,015.5 | +2 | +0.2% | 7,800 |
| 2017/04/26 | 1,049 | 1,049 | 1,007.5 | 1,013.5 | -11 | -1.1% | 12,600 |
| 2017/04/25 | 1,013 | 1,034 | 1,002.5 | 1,024.5 | +14.5 | +1.4% | 13,000 |
| 2017/04/24 | 1,031 | 1,045 | 1,010 | 1,010 | -10.5 | -1% | 8,800 |
| 2017/04/21 | 1,050 | 1,070 | 1,015.5 | 1,020.5 | -4.5 | -0.4% | 15,800 |
| 2017/04/20 | 1,044 | 1,045.5 | 1,015 | 1,025 | -11 | -1.1% | 13,200 |
| 2017/04/19 | 1,015 | 1,039.5 | 1,008 | 1,036 | +1 | +0.1% | 10,600 |
| 2017/04/18 | 1,049.5 | 1,072 | 1,022.5 | 1,035 | +14.5 | +1.4% | 39,200 |
| 2017/04/17 | 974.5 | 1,034 | 960.5 | 1,020.5 | +65.5 | +6.9% | 24,600 |
| 2017/04/14 | 942 | 970 | 942 | 955 | -5.5 | -0.6% | 22,200 |
| 2017/04/13 | 922.5 | 968 | 922.5 | 960.5 | -2 | -0.2% | 24,200 |
| 2017/04/12 | 1,016.5 | 1,016.5 | 937 | 962.5 | -104 | -9.8% | 81,800 |
| 2017/04/11 | 1,107.5 | 1,107.5 | 1,050 | 1,066.5 | -53.5 | -4.8% | 27,000 |
| 2017/04/10 | 1,117.5 | 1,157.5 | 1,117.5 | 1,120 | -47.5 | -4.1% | 37,800 |
| 2017/04/07 | 1,090.5 | 1,167.5 | 1,050.5 | 1,167.5 | +64.5 | +5.8% | 30,000 |
| 2017/04/06 | 1,125 | 1,125 | 1,078.5 | 1,103 | -33 | -2.9% | 29,800 |
| 2017/04/05 | 1,082.5 | 1,136 | 1,077.5 | 1,136 | +71 | +6.7% | 34,800 |
| 2017/04/04 | 1,195 | 1,195 | 1,020 | 1,065 | -128.5 | -10.8% | 85,200 |
| 2017/04/03 | 1,222.5 | 1,239 | 1,150 | 1,193.5 | +6.5 | +0.5% | 52,800 |
| 2017/03/31 | 1,165 | 1,214 | 1,162.5 | 1,187 | +22 | +1.9% | 60,600 |
| 2017/03/30 | 1,053 | 1,186 | 1,050 | 1,165 | +110 | +10.4% | 118,000 |
| 2017/03/29 | 1,082 | 1,082 | 1,045 | 1,055 | -3 | -0.3% | 17,000 |
| 2017/03/28 | 1,050 | 1,059.5 | 1,035 | 1,058 | +15.5 | +1.5% | 19,000 |
| 2017/03/27 | 1,081 | 1,081 | 1,025 | 1,042.5 | -45 | -4.1% | 37,800 |
| 2017/03/24 | 1,088 | 1,096.5 | 1,068 | 1,087.5 | +12.5 | +1.2% | 26,000 |
| 2017/03/23 | 1,100 | 1,120 | 1,055 | 1,075 | -2 | -0.2% | 52,600 |
| 2017/03/22 | 1,065 | 1,082.5 | 1,040 | 1,077 | +12 | +1.1% | 71,200 |
| 2017/03/21 | 1,065.5 | 1,066 | 1,027.5 | 1,065 | +89.5 | +9.2% | 107,200 |
| 2017/03/17 | 973.5 | 978 | 955 | 975.5 | +34 | +3.6% | 38,200 |
| 2017/03/16 | 921 | 944.5 | 916.5 | 941.5 | +17 | +1.8% | 19,200 |
| 2017/03/15 | 941.5 | 966 | 920 | 924.5 | -5.5 | -0.6% | 73,000 |
| 2017/03/14 | 932.5 | 932.5 | 916 | 930 | +7.5 | +0.8% | 18,800 |
| 2017/03/13 | 931 | 939.5 | 922.5 | 922.5 | +10 | +1.1% | 16,200 |
| 2017/03/10 | 925.5 | 925.5 | 910.5 | 912.5 | -3 | -0.3% | 15,200 |
| 2017/03/09 | 921.5 | 929.5 | 915.5 | 915.5 | -7.5 | -0.8% | 12,600 |
| 2017/03/08 | 938 | 938 | 921 | 923 | -11 | -1.2% | 12,400 |
| 2017/03/07 | 964.5 | 965 | 925.5 | 934 | -31 | -3.2% | 31,200 |
| 2017/03/06 | 951.5 | 965 | 939.5 | 965 | +27.5 | +2.9% | 33,800 |
| 2017/03/03 | 937.5 | 940 | 925 | 937.5 | +12.5 | +1.4% | 24,400 |
| 2017/03/02 | 920 | 947.5 | 911 | 925 | +22 | +2.4% | 36,600 |
| 2017/03/01 | 895.5 | 905.5 | 885.5 | 903 | +13 | +1.5% | 19,000 |
| 2017/02/28 | 891 | 899 | 885 | 890 | -5 | -0.6% | 38,800 |
| 2017/02/27 | 965 | 967 | 887.5 | 895 | -70 | -7.3% | 102,400 |
| 2017/02/24 | 964.5 | 971.5 | 955.5 | 965 | +6 | +0.6% | 27,000 |
| 2017/02/23 | 1,000 | 1,000 | 950.5 | 959 | -41 | -4.1% | 53,200 |
| 2017/02/22 | 994.5 | 1,019.5 | 986 | 1,000 | +20 | +2% | 86,600 |
| 2017/02/21 | 920 | 986.5 | 917.5 | 980 | +66.5 | +7.3% | 82,400 |
| 2017/02/20 | 900 | 925 | 891 | 913.5 | +17.5 | +2% | 45,400 |
| 2017/02/17 | 901.5 | 909.5 | 889.5 | 896 | -14.5 | -1.6% | 27,800 |
| 2017/02/16 | 884 | 924.5 | 877 | 910.5 | +46.5 | +5.4% | 73,000 |
1851～
1900
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
