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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,562 | 1,587 | 1,510 | 1,552 | +30 | +2% | 40,900 |
| 2022/06/13 | 1,520 | 1,530 | 1,504 | 1,522 | +2 | +0.1% | 19,500 |
| 2022/06/10 | 1,503 | 1,580 | 1,472 | 1,520 | +47 | +3.2% | 63,500 |
| 2022/06/09 | 1,468 | 1,484 | 1,468 | 1,473 | +1 | +0.1% | 5,900 |
| 2022/06/08 | 1,463 | 1,487 | 1,463 | 1,472 | +9 | +0.6% | 4,900 |
| 2022/06/07 | 1,490 | 1,490 | 1,460 | 1,463 | -23 | -1.5% | 29,900 |
| 2022/06/06 | 1,451 | 1,497 | 1,451 | 1,486 | +35 | +2.4% | 16,900 |
| 2022/06/03 | 1,494 | 1,494 | 1,450 | 1,451 | -13 | -0.9% | 19,100 |
| 2022/06/02 | 1,530 | 1,530 | 1,463 | 1,464 | -51 | -3.4% | 27,700 |
| 2022/06/01 | 1,503 | 1,544 | 1,490 | 1,515 | +20 | +1.3% | 29,200 |
| 2022/05/31 | 1,488 | 1,511 | 1,461 | 1,495 | +7 | +0.5% | 16,000 |
| 2022/05/30 | 1,477 | 1,488 | 1,457 | 1,488 | +13 | +0.9% | 12,300 |
| 2022/05/27 | 1,496 | 1,496 | 1,465 | 1,475 | -3 | -0.2% | 6,800 |
| 2022/05/26 | 1,500 | 1,503 | 1,478 | 1,478 | +1 | +0.1% | 14,400 |
| 2022/05/25 | 1,464 | 1,508 | 1,450 | 1,477 | +2 | +0.1% | 13,600 |
| 2022/05/24 | 1,529 | 1,529 | 1,461 | 1,475 | -54 | -3.5% | 29,200 |
| 2022/05/23 | 1,474 | 1,530 | 1,474 | 1,529 | +59 | +4% | 17,000 |
| 2022/05/20 | 1,450 | 1,471 | 1,435 | 1,470 | +37 | +2.6% | 22,900 |
| 2022/05/19 | 1,464 | 1,464 | 1,433 | 1,433 | -67 | -4.5% | 19,200 |
| 2022/05/18 | 1,504 | 1,524 | 1,485 | 1,500 | -4 | -0.3% | 16,900 |
| 2022/05/17 | 1,498 | 1,532 | 1,480 | 1,504 | +9 | +0.6% | 47,400 |
| 2022/05/16 | 1,460 | 1,495 | 1,423 | 1,495 | +29 | +2% | 59,200 |
| 2022/05/13 | 1,640 | 1,680 | 1,383 | 1,466 | -163 | -10% | 119,100 |
| 2022/05/12 | 1,640 | 1,645 | 1,604 | 1,629 | -14 | -0.9% | 27,000 |
| 2022/05/11 | 1,713 | 1,734 | 1,636 | 1,643 | -70 | -4.1% | 44,700 |
| 2022/05/10 | 1,671 | 1,741 | 1,660 | 1,713 | +16 | +0.9% | 21,300 |
| 2022/05/09 | 1,710 | 1,725 | 1,665 | 1,697 | -41 | -2.4% | 29,000 |
| 2022/05/06 | 1,795 | 1,795 | 1,722 | 1,738 | -17 | -1% | 15,300 |
| 2022/05/02 | 1,720 | 1,779 | 1,720 | 1,755 | -5 | -0.3% | 11,300 |
| 2022/04/28 | 1,776 | 1,796 | 1,747 | 1,760 | -2 | -0.1% | 8,900 |
| 2022/04/27 | 1,727 | 1,777 | 1,727 | 1,762 | -36 | -2% | 12,900 |
| 2022/04/26 | 1,775 | 1,813 | 1,763 | 1,798 | +41 | +2.3% | 6,900 |
| 2022/04/25 | 1,723 | 1,780 | 1,717 | 1,757 | -44 | -2.4% | 18,800 |
| 2022/04/22 | 1,847 | 1,847 | 1,783 | 1,801 | -46 | -2.5% | 13,200 |
| 2022/04/21 | 1,824 | 1,860 | 1,785 | 1,847 | +22 | +1.2% | 23,500 |
| 2022/04/20 | 1,856 | 1,897 | 1,805 | 1,825 | -50 | -2.7% | 23,100 |
| 2022/04/19 | 1,920 | 1,922 | 1,874 | 1,875 | -29 | -1.5% | 17,600 |
| 2022/04/18 | 1,860 | 1,904 | 1,830 | 1,904 | +25 | +1.3% | 14,300 |
| 2022/04/15 | 1,899 | 1,899 | 1,811 | 1,879 | ±0 | ±0% | 5,900 |
| 2022/04/14 | 1,849 | 1,888 | 1,820 | 1,879 | +53 | +2.9% | 15,400 |
| 2022/04/13 | 1,751 | 1,845 | 1,751 | 1,826 | +56 | +3.2% | 9,000 |
| 2022/04/12 | 1,795 | 1,834 | 1,740 | 1,770 | -57 | -3.1% | 25,400 |
| 2022/04/11 | 1,885 | 1,889 | 1,827 | 1,827 | -46 | -2.5% | 12,400 |
| 2022/04/08 | 1,855 | 1,889 | 1,834 | 1,873 | +22 | +1.2% | 5,000 |
| 2022/04/07 | 1,864 | 1,891 | 1,844 | 1,851 | -47 | -2.5% | 9,400 |
| 2022/04/06 | 1,912 | 1,934 | 1,863 | 1,898 | -30 | -1.6% | 9,100 |
| 2022/04/05 | 1,942 | 1,947 | 1,911 | 1,928 | +8 | +0.4% | 9,400 |
| 2022/04/04 | 1,952 | 1,952 | 1,897 | 1,920 | -30 | -1.5% | 13,300 |
| 2022/04/01 | 1,967 | 1,973 | 1,923 | 1,950 | -30 | -1.5% | 14,300 |
| 2022/03/31 | 1,973 | 1,981 | 1,944 | 1,980 | +8 | +0.4% | 15,700 |
701～
750
件表示中 / 1065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 | 261,300円 | +10.3% | +10.8% | 1.84% | 10.50倍 | 2.22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 | 75,100円 | +1.7% | +0.5% | 2.80% | 7.06倍 | 0.64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 |
| ヒガシＨＤ | 121,000円 | +4.6% | +12.6% | 3.14% | 9.61倍 | 1.25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 |
| 京福電 | 637,000円 | -1.7% | -12.1% | 0.31% | 9.66倍 | 1.10倍 |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
| 中央バス | 383,500円 | +4.6% | +23.0% | 1.04% | 9.12倍 | 0.38倍 |
|
道央を基盤とする北海道最大のバス会社。不動産、建設、スキー場、ホテルなど兼営事業多数 |
市場注目の銘柄
チャート関連のコラム
