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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,425 | 1,464 | 1,420 | 1,463 | +33 | +2.3% | 12,000 |
| 2021/07/15 | 1,457 | 1,457 | 1,430 | 1,430 | -14 | -1% | 5,600 |
| 2021/07/14 | 1,450 | 1,450 | 1,440 | 1,444 | -15 | -1% | 4,100 |
| 2021/07/13 | 1,440 | 1,464 | 1,440 | 1,459 | +22 | +1.5% | 8,200 |
| 2021/07/12 | 1,424 | 1,456 | 1,424 | 1,437 | +19 | +1.3% | 6,300 |
| 2021/07/09 | 1,398 | 1,424 | 1,390 | 1,418 | +9 | +0.6% | 19,000 |
| 2021/07/08 | 1,424 | 1,424 | 1,402 | 1,409 | -17 | -1.2% | 14,800 |
| 2021/07/07 | 1,433 | 1,435 | 1,423 | 1,426 | -7 | -0.5% | 5,400 |
| 2021/07/06 | 1,456 | 1,456 | 1,432 | 1,433 | -4 | -0.3% | 2,900 |
| 2021/07/05 | 1,451 | 1,460 | 1,428 | 1,437 | -5 | -0.3% | 13,000 |
| 2021/07/02 | 1,451 | 1,458 | 1,433 | 1,442 | -10 | -0.7% | 10,600 |
| 2021/07/01 | 1,477 | 1,479 | 1,452 | 1,452 | -22 | -1.5% | 6,200 |
| 2021/06/30 | 1,475 | 1,492 | 1,458 | 1,474 | +1 | +0.1% | 11,400 |
| 2021/06/29 | 1,478 | 1,524 | 1,471 | 1,473 | +4 | +0.3% | 22,600 |
| 2021/06/28 | 1,465 | 1,474 | 1,440 | 1,469 | +34 | +2.4% | 19,200 |
| 2021/06/25 | 1,409 | 1,435 | 1,403 | 1,435 | +27 | +1.9% | 11,900 |
| 2021/06/24 | 1,420 | 1,429 | 1,396 | 1,408 | -21 | -1.5% | 15,900 |
| 2021/06/23 | 1,436 | 1,445 | 1,428 | 1,429 | -3 | -0.2% | 8,900 |
| 2021/06/22 | 1,417 | 1,432 | 1,410 | 1,432 | +35 | +2.5% | 16,000 |
| 2021/06/21 | 1,400 | 1,408 | 1,384 | 1,397 | -30 | -2.1% | 37,300 |
| 2021/06/18 | 1,456 | 1,466 | 1,421 | 1,427 | -40 | -2.7% | 29,900 |
| 2021/06/17 | 1,456 | 1,477 | 1,448 | 1,467 | +8 | +0.5% | 18,300 |
| 2021/06/16 | 1,458 | 1,469 | 1,451 | 1,459 | -6 | -0.4% | 11,900 |
| 2021/06/15 | 1,472 | 1,483 | 1,460 | 1,465 | -9 | -0.6% | 7,700 |
| 2021/06/14 | 1,462 | 1,509 | 1,459 | 1,474 | +12 | +0.8% | 18,000 |
| 2021/06/11 | 1,436 | 1,471 | 1,436 | 1,462 | +10 | +0.7% | 27,400 |
| 2021/06/10 | 1,446 | 1,467 | 1,444 | 1,452 | +4 | +0.3% | 13,100 |
| 2021/06/09 | 1,460 | 1,460 | 1,436 | 1,448 | -2 | -0.1% | 11,800 |
| 2021/06/08 | 1,467 | 1,467 | 1,448 | 1,450 | ±0 | ±0% | 9,000 |
| 2021/06/07 | 1,471 | 1,485 | 1,450 | 1,450 | -17 | -1.2% | 22,600 |
| 2021/06/04 | 1,468 | 1,476 | 1,461 | 1,467 | -2 | -0.1% | 8,800 |
| 2021/06/03 | 1,489 | 1,489 | 1,469 | 1,469 | -3 | -0.2% | 11,100 |
| 2021/06/02 | 1,497 | 1,497 | 1,467 | 1,472 | -18 | -1.2% | 13,000 |
| 2021/06/01 | 1,490 | 1,499 | 1,469 | 1,490 | +17 | +1.2% | 19,300 |
| 2021/05/31 | 1,480 | 1,486 | 1,473 | 1,473 | +8 | +0.5% | 11,100 |
| 2021/05/28 | 1,477 | 1,482 | 1,461 | 1,465 | +10 | +0.7% | 16,100 |
| 2021/05/27 | 1,490 | 1,491 | 1,454 | 1,455 | -35 | -2.3% | 26,800 |
| 2021/05/26 | 1,513 | 1,524 | 1,485 | 1,490 | -23 | -1.5% | 19,100 |
| 2021/05/25 | 1,490 | 1,529 | 1,489 | 1,513 | +30 | +2% | 40,200 |
| 2021/05/24 | 1,473 | 1,492 | 1,465 | 1,483 | +10 | +0.7% | 14,000 |
| 2021/05/21 | 1,480 | 1,491 | 1,463 | 1,473 | -10 | -0.7% | 15,300 |
| 2021/05/20 | 1,455 | 1,499 | 1,455 | 1,483 | +16 | +1.1% | 16,900 |
| 2021/05/19 | 1,459 | 1,488 | 1,443 | 1,467 | +3 | +0.2% | 15,500 |
| 2021/05/18 | 1,429 | 1,470 | 1,418 | 1,464 | +62 | +4.4% | 43,000 |
| 2021/05/17 | 1,540 | 1,545 | 1,402 | 1,402 | -153 | -9.8% | 136,800 |
| 2021/05/14 | 1,538 | 1,580 | 1,506 | 1,555 | +38 | +2.5% | 47,300 |
| 2021/05/13 | 1,484 | 1,537 | 1,482 | 1,517 | -7 | -0.5% | 28,900 |
| 2021/05/12 | 1,550 | 1,571 | 1,490 | 1,524 | -40 | -2.6% | 52,000 |
| 2021/05/11 | 1,562 | 1,610 | 1,551 | 1,564 | -50 | -3.1% | 43,000 |
| 2021/05/10 | 1,614 | 1,640 | 1,590 | 1,614 | -16 | -1% | 41,500 |
951～
1000
件表示中 / 1095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 | 300,500円 | +10.3% | +10.8% | 1.60% | 12.07倍 | 2.55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 |
| 神電鉄 | 230,100円 | +2.9% | +0.1% | 0.87% | 16.40倍 | 0.77倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
| 広電鉄 | 60,100円 | +5.5% | - | 1.33% | 13.52倍 | 0.44倍 |
|
運輸で鉄軌道とバスが２本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
| カンダ | 76,400円 | +0.6% | +4.3% | 3.01% | 6.90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 |
| 京福電 | 675,000円 | +1.5% | -9.7% | 0.30% | 8.71倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
