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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,381 | 2,400 | 2,380 | 2,400 | +25 | +1.1% | 700 |
| 2024/11/20 | 2,376 | 2,380 | 2,370 | 2,375 | -1 | ±0% | 500 |
| 2024/11/19 | 2,395 | 2,402 | 2,376 | 2,376 | -27 | -1.1% | 1,800 |
| 2024/11/18 | 2,411 | 2,411 | 2,310 | 2,403 | -12 | -0.5% | 4,500 |
| 2024/11/15 | 2,434 | 2,434 | 2,372 | 2,415 | +43 | +1.8% | 3,600 |
| 2024/11/14 | 2,402 | 2,402 | 2,335 | 2,372 | -48 | -2% | 3,800 |
| 2024/11/13 | 2,420 | 2,477 | 2,420 | 2,420 | +20 | +0.8% | 3,200 |
| 2024/11/12 | 2,400 | 2,420 | 2,289 | 2,400 | -21 | -0.9% | 12,000 |
| 2024/11/11 | 2,495 | 2,500 | 2,420 | 2,421 | -79 | -3.2% | 8,900 |
| 2024/11/08 | 2,500 | 2,500 | 2,484 | 2,500 | -60 | -2.3% | 3,500 |
| 2024/11/07 | 2,547 | 2,560 | 2,511 | 2,560 | +58 | +2.3% | 400 |
| 2024/11/06 | 2,522 | 2,522 | 2,502 | 2,502 | -20 | -0.8% | 300 |
| 2024/11/05 | 2,586 | 2,586 | 2,506 | 2,522 | -64 | -2.5% | 900 |
| 2024/11/01 | 2,554 | 2,586 | 2,496 | 2,586 | +35 | +1.4% | 1,000 |
| 2024/10/31 | 2,470 | 2,585 | 2,462 | 2,551 | +63 | +2.5% | 2,700 |
| 2024/10/30 | 2,488 | 2,488 | 2,455 | 2,488 | ±0 | ±0% | 800 |
| 2024/10/29 | 2,473 | 2,489 | 2,455 | 2,488 | +14 | +0.6% | 500 |
| 2024/10/28 | 2,498 | 2,498 | 2,474 | 2,474 | -26 | -1% | 200 |
| 2024/10/25 | 2,405 | 2,500 | 2,380 | 2,500 | +79 | +3.3% | 2,500 |
| 2024/10/24 | 2,439 | 2,439 | 2,421 | 2,421 | +11 | +0.5% | 300 |
| 2024/10/23 | 2,440 | 2,459 | 2,410 | 2,410 | -59 | -2.4% | 1,400 |
| 2024/10/22 | 2,499 | 2,499 | 2,430 | 2,469 | +6 | +0.2% | 500 |
| 2024/10/21 | 2,462 | 2,500 | 2,400 | 2,463 | ±0 | ±0% | 3,600 |
| 2024/10/18 | 2,464 | 2,465 | 2,463 | 2,463 | -1 | ±0% | 2,100 |
| 2024/10/17 | 2,482 | 2,484 | 2,464 | 2,464 | -18 | -0.7% | 2,800 |
| 2024/10/16 | 2,500 | 2,501 | 2,482 | 2,482 | -31 | -1.2% | 2,300 |
| 2024/10/15 | 2,557 | 2,625 | 2,507 | 2,513 | -12 | -0.5% | 6,500 |
| 2024/10/11 | 2,507 | 2,525 | 2,490 | 2,525 | +29 | +1.2% | 2,500 |
| 2024/10/10 | 2,510 | 2,510 | 2,496 | 2,496 | -4 | -0.2% | 1,400 |
| 2024/10/09 | 2,563 | 2,563 | 2,500 | 2,500 | -35 | -1.4% | 2,000 |
| 2024/10/08 | 2,514 | 2,535 | 2,495 | 2,535 | +16 | +0.6% | 900 |
| 2024/10/07 | 2,576 | 2,576 | 2,500 | 2,519 | -56 | -2.2% | 1,900 |
| 2024/10/04 | 2,557 | 2,586 | 2,507 | 2,575 | -13 | -0.5% | 3,100 |
| 2024/10/03 | 2,530 | 2,588 | 2,530 | 2,588 | +93 | +3.7% | 500 |
| 2024/10/02 | 2,503 | 2,520 | 2,495 | 2,495 | -10 | -0.4% | 500 |
| 2024/10/01 | 2,506 | 2,506 | 2,456 | 2,505 | +9 | +0.4% | 700 |
| 2024/09/30 | 2,484 | 2,523 | 2,444 | 2,496 | -38 | -1.5% | 2,200 |
| 2024/09/27 | 2,451 | 2,534 | 2,451 | 2,534 | +71 | +2.9% | 2,300 |
| 2024/09/26 | 2,511 | 2,511 | 2,452 | 2,463 | -48 | -1.9% | 4,000 |
| 2024/09/25 | 2,512 | 2,573 | 2,491 | 2,511 | +7 | +0.3% | 2,600 |
| 2024/09/24 | 2,597 | 2,610 | 2,504 | 2,504 | -85 | -3.3% | 2,700 |
| 2024/09/20 | 2,587 | 2,589 | 2,538 | 2,589 | +2 | +0.1% | 600 |
| 2024/09/19 | 2,575 | 2,588 | 2,575 | 2,587 | +12 | +0.5% | 1,000 |
| 2024/09/18 | 2,625 | 2,625 | 2,534 | 2,575 | -14 | -0.5% | 1,200 |
| 2024/09/17 | 2,622 | 2,622 | 2,572 | 2,589 | -37 | -1.4% | 800 |
| 2024/09/13 | 2,570 | 2,626 | 2,521 | 2,626 | - | - | 1,900 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 2,554 | 2,592 | 2,495 | 2,592 | - | - | 1,200 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 965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 | 240,000円 | +13.2% | +14.5% | 1.71% | 11.04倍 | 2.31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 |
| カンダ | 76,600円 | +1.7% | +0.5% | 2.74% | 7.20倍 | 0.66倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等３ＰＬ、物流センター業務代行 |
| ロジネットＪ | 296,500円 | +8.0% | +19.8% | 4.05% | 6.63倍 | 0.80倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| 丸 運 | 49,900円 | +0.7% | +43.5% | 2.61% | 19.22倍 | 0.58倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
| ヒガシ２１ | 100,000円 | +4.6% | +12.6% | 3.80% | 8.06倍 | 1.05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。福祉分野に進出 |
市場注目の銘柄
チャート関連のコラム
