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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 947.5 | 972.5 | 947.5 | 961 | +13 | +1.4% | 38,200 |
| 2017/06/14 | 944 | 949.5 | 935 | 948 | +4.5 | +0.5% | 15,200 |
| 2017/06/13 | 920 | 943.5 | 914.5 | 943.5 | +32.5 | +3.6% | 21,000 |
| 2017/06/12 | 902.5 | 916 | 901.5 | 911 | -23.5 | -2.5% | 24,000 |
| 2017/06/09 | 917 | 935 | 885.5 | 934.5 | +30 | +3.3% | 34,600 |
| 2017/06/08 | 910 | 911.5 | 903.5 | 904.5 | -9.5 | -1% | 9,000 |
| 2017/06/07 | 881.5 | 914 | 881.5 | 914 | +27.5 | +3.1% | 25,600 |
| 2017/06/06 | 897.5 | 898 | 878.5 | 886.5 | -10 | -1.1% | 16,600 |
| 2017/06/05 | 888 | 912 | 886 | 896.5 | +10.5 | +1.2% | 20,400 |
| 2017/06/02 | 886 | 889 | 880 | 886 | ±0 | ±0% | 21,400 |
| 2017/06/01 | 892.5 | 894 | 880.5 | 886 | -11 | -1.2% | 17,400 |
| 2017/05/31 | 904.5 | 904.5 | 892.5 | 897 | -13 | -1.4% | 33,600 |
| 2017/05/30 | 909.5 | 913 | 902 | 910 | +0.5 | +0.1% | 12,400 |
| 2017/05/29 | 933 | 938.5 | 907 | 909.5 | -16 | -1.7% | 22,600 |
| 2017/05/26 | 940.5 | 944.5 | 925.5 | 925.5 | -13 | -1.4% | 20,400 |
| 2017/05/25 | 939 | 949.5 | 934.5 | 938.5 | +7 | +0.8% | 11,000 |
| 2017/05/24 | 948.5 | 948.5 | 931.5 | 931.5 | -4.5 | -0.5% | 11,800 |
| 2017/05/23 | 940 | 944.5 | 932.5 | 936 | -4 | -0.4% | 14,600 |
| 2017/05/22 | 930 | 940 | 915 | 940 | +30 | +3.3% | 16,000 |
| 2017/05/19 | 907.5 | 919 | 907.5 | 910 | +7.5 | +0.8% | 10,000 |
| 2017/05/18 | 918.5 | 918.5 | 895 | 902.5 | -40 | -4.2% | 38,800 |
| 2017/05/17 | 932 | 949.5 | 930.5 | 942.5 | +9.5 | +1% | 20,400 |
| 2017/05/16 | 950 | 957 | 930.5 | 933 | -34.5 | -3.6% | 57,200 |
| 2017/05/15 | 1,080 | 1,150 | 961 | 967.5 | -124 | -11.4% | 152,400 |
| 2017/05/12 | 1,100 | 1,105 | 1,067.5 | 1,091.5 | -12.5 | -1.1% | 20,600 |
| 2017/05/11 | 1,124.5 | 1,124.5 | 1,099 | 1,104 | -23 | -2% | 15,000 |
| 2017/05/10 | 1,112.5 | 1,132.5 | 1,100 | 1,127 | +37.5 | +3.4% | 32,000 |
| 2017/05/09 | 1,055 | 1,090 | 1,055 | 1,089.5 | +44 | +4.2% | 35,000 |
| 2017/05/08 | 1,036.5 | 1,058.5 | 1,028 | 1,045.5 | +34 | +3.4% | 26,000 |
| 2017/05/02 | 1,002 | 1,011.5 | 995.5 | 1,011.5 | +9.5 | +0.9% | 20,200 |
| 2017/05/01 | 1,011.5 | 1,011.5 | 975 | 1,002 | -9.5 | -0.9% | 14,600 |
| 2017/04/28 | 1,011 | 1,045 | 1,010 | 1,011.5 | -4 | -0.4% | 10,000 |
| 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 |
2001～
2050
件表示中 / 2612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 | 167,900円 | +16.4% | +7.6% | 4.17% | 7.26倍 | 1.68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 |
| ＪＡＬＣＯ ＨＤ | 32,200円 | +99.5% | +145.7% | 5.59% | 38.61倍 | 1.87倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
| ククレブ | 797,000円 | +104.9% | +57.5% | 0.28% | 74.08倍 | 17.20倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| グロバル社 | 116,000円 | -16.7% | -24.3% | 2.84% | 10.79倍 | 3.03倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| フジ住 | 77,700円 | +1.7% | -18.4% | 4.12% | 7.63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 |
市場注目の銘柄
チャート関連のコラム
