ビーイングホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,485 | 4,485 | 3,840 | 3,870 | -615 | -13.7% | 62,300 |
| 2025/08/21 | 4,425 | 4,630 | 4,350 | 4,485 | -10 | -0.2% | 35,900 |
| 2025/08/20 | 4,670 | 4,690 | 4,495 | 4,495 | -165 | -3.5% | 31,800 |
| 2025/08/19 | 4,640 | 4,690 | 4,550 | 4,660 | +15 | +0.3% | 44,300 |
| 2025/08/18 | 4,550 | 4,680 | 4,485 | 4,645 | +100 | +2.2% | 44,000 |
| 2025/08/15 | 4,260 | 4,575 | 4,155 | 4,545 | +290 | +6.8% | 53,100 |
| 2025/08/14 | 4,165 | 4,495 | 3,980 | 4,255 | +95 | +2.3% | 136,400 |
| 2025/08/13 | 4,090 | 4,165 | 4,000 | 4,160 | +55 | +1.3% | 53,500 |
| 2025/08/12 | 4,030 | 4,105 | 3,990 | 4,105 | +45 | +1.1% | 22,800 |
| 2025/08/08 | 3,940 | 4,075 | 3,940 | 4,060 | +120 | +3% | 18,900 |
| 2025/08/07 | 3,940 | 3,985 | 3,900 | 3,940 | ±0 | ±0% | 18,500 |
| 2025/08/06 | 3,870 | 3,940 | 3,835 | 3,940 | +60 | +1.5% | 15,900 |
| 2025/08/05 | 3,795 | 3,900 | 3,775 | 3,880 | +85 | +2.2% | 15,200 |
| 2025/08/04 | 3,775 | 3,845 | 3,755 | 3,795 | -90 | -2.3% | 18,200 |
| 2025/08/01 | 3,775 | 3,890 | 3,775 | 3,885 | +110 | +2.9% | 20,100 |
| 2025/07/31 | 3,675 | 3,780 | 3,675 | 3,775 | +30 | +0.8% | 8,500 |
| 2025/07/30 | 3,745 | 3,795 | 3,650 | 3,745 | +5 | +0.1% | 26,300 |
| 2025/07/29 | 3,690 | 3,765 | 3,620 | 3,740 | +105 | +2.9% | 15,600 |
| 2025/07/28 | 3,615 | 3,675 | 3,550 | 3,635 | -5 | -0.1% | 25,400 |
| 2025/07/25 | 3,545 | 3,645 | 3,515 | 3,640 | +90 | +2.5% | 13,000 |
| 2025/07/24 | 3,520 | 3,560 | 3,475 | 3,550 | +60 | +1.7% | 11,700 |
| 2025/07/23 | 3,440 | 3,500 | 3,425 | 3,490 | +80 | +2.3% | 11,300 |
| 2025/07/22 | 3,510 | 3,525 | 3,410 | 3,410 | -60 | -1.7% | 17,600 |
| 2025/07/18 | 3,455 | 3,475 | 3,345 | 3,470 | +20 | +0.6% | 34,900 |
| 2025/07/17 | 3,435 | 3,500 | 3,420 | 3,450 | ±0 | ±0% | 18,600 |
| 2025/07/16 | 3,335 | 3,500 | 3,335 | 3,450 | +80 | +2.4% | 25,100 |
| 2025/07/15 | 3,355 | 3,375 | 3,280 | 3,370 | -5 | -0.1% | 7,300 |
| 2025/07/14 | 3,345 | 3,385 | 3,335 | 3,375 | +30 | +0.9% | 13,500 |
| 2025/07/11 | 3,290 | 3,345 | 3,280 | 3,345 | +60 | +1.8% | 11,100 |
| 2025/07/10 | 3,315 | 3,315 | 3,260 | 3,285 | -25 | -0.8% | 11,000 |
| 2025/07/09 | 3,310 | 3,325 | 3,265 | 3,310 | ±0 | ±0% | 7,000 |
| 2025/07/08 | 3,280 | 3,325 | 3,230 | 3,310 | +30 | +0.9% | 20,000 |
| 2025/07/07 | 3,300 | 3,300 | 3,210 | 3,280 | -30 | -0.9% | 12,200 |
| 2025/07/04 | 3,300 | 3,335 | 3,235 | 3,310 | +35 | +1.1% | 3,400 |
| 2025/07/03 | 3,330 | 3,360 | 3,190 | 3,275 | -55 | -1.7% | 23,800 |
| 2025/07/02 | 3,275 | 3,600 | 3,135 | 3,330 | +35 | +1.1% | 28,000 |
| 2025/07/01 | 3,255 | 3,365 | 3,240 | 3,295 | -10 | -0.3% | 11,200 |
| 2025/06/30 | 3,300 | 3,320 | 3,120 | 3,305 | -5 | -0.2% | 21,100 |
| 2025/06/27 | 3,290 | 3,310 | 3,170 | 3,310 | +65 | +2% | 9,500 |
| 2025/06/26 | 3,195 | 3,245 | 3,190 | 3,245 | +50 | +1.6% | 12,600 |
| 2025/06/25 | 3,125 | 3,200 | 3,110 | 3,195 | +55 | +1.8% | 9,000 |
| 2025/06/24 | 3,150 | 3,150 | 3,110 | 3,140 | -20 | -0.6% | 700 |
| 2025/06/23 | 3,120 | 3,160 | 3,065 | 3,160 | ±0 | ±0% | 7,300 |
| 2025/06/20 | 3,080 | 3,165 | 3,065 | 3,160 | +80 | +2.6% | 7,900 |
| 2025/06/19 | 3,080 | 3,080 | 3,025 | 3,080 | -5 | -0.2% | 4,100 |
| 2025/06/18 | 3,090 | 3,090 | 3,040 | 3,085 | -5 | -0.2% | 5,300 |
| 2025/06/17 | 3,070 | 3,090 | 3,020 | 3,090 | +55 | +1.8% | 6,000 |
| 2025/06/16 | 2,990 | 3,035 | 2,949 | 3,035 | +37 | +1.2% | 6,800 |
| 2025/06/13 | 3,000 | 3,000 | 2,924 | 2,998 | -1 | ±0% | 4,900 |
| 2025/06/12 | 3,000 | 3,000 | 2,965 | 2,999 | -1 | ±0% | 5,700 |
1～
50
件表示中 / 1148件
類似銘柄と比較する
現在ご覧いただいている「ビーイングＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ビーイングＨ | 387,000円 | +10.3% | +10.8% | 1.24% | 15.54倍 | 3.08倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 第一交通 | 74,500円 | +10.6% | +2.2% | 3.36% | 11.58倍 | 0.59倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
| 遠州トラック | 312,500円 | +7.3% | +2.7% | 3.07% | 9.73倍 | 1.01倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| 神姫バス | 377,000円 | +3.7% | -2.9% | 2.12% | 9.52倍 | 0.46倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ヒガシＨＤ | 171,500円 | +6.0% | +5.6% | 2.68% | 11.21倍 | 1.66倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。大手通販向け拡大 |
市場注目の銘柄
チャート関連のコラム
