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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 2,369 | 2,369 | 2,351 | 2,361 | -3 | -0.1% | 1,200 |
| 2025/01/09 | 2,371 | 2,371 | 2,331 | 2,364 | -6 | -0.3% | 1,500 |
| 2025/01/08 | 2,376 | 2,376 | 2,343 | 2,370 | -6 | -0.3% | 2,100 |
| 2025/01/07 | 2,376 | 2,376 | 2,352 | 2,376 | ±0 | ±0% | 1,900 |
| 2025/01/06 | 2,379 | 2,379 | 2,351 | 2,376 | -4 | -0.2% | 3,300 |
| 2024/12/30 | 2,348 | 2,384 | 2,346 | 2,380 | +10 | +0.4% | 2,000 |
| 2024/12/27 | 2,366 | 2,399 | 2,366 | 2,370 | ±0 | ±0% | 1,700 |
| 2024/12/26 | 2,400 | 2,400 | 2,352 | 2,370 | -32 | -1.3% | 2,100 |
| 2024/12/25 | 2,400 | 2,420 | 2,394 | 2,402 | -20 | -0.8% | 2,200 |
| 2024/12/24 | 2,445 | 2,475 | 2,416 | 2,422 | -24 | -1% | 2,300 |
| 2024/12/23 | 2,424 | 2,487 | 2,400 | 2,446 | +22 | +0.9% | 8,900 |
| 2024/12/20 | 2,400 | 2,431 | 2,381 | 2,424 | +28 | +1.2% | 1,500 |
| 2024/12/19 | 2,417 | 2,440 | 2,382 | 2,396 | -44 | -1.8% | 1,700 |
| 2024/12/18 | 2,426 | 2,440 | 2,425 | 2,440 | +31 | +1.3% | 1,700 |
| 2024/12/17 | 2,399 | 2,414 | 2,390 | 2,409 | +28 | +1.2% | 800 |
| 2024/12/16 | 2,379 | 2,390 | 2,375 | 2,381 | +13 | +0.5% | 4,500 |
| 2024/12/13 | 2,345 | 2,369 | 2,345 | 2,368 | +23 | +1% | 1,200 |
| 2024/12/12 | 2,353 | 2,354 | 2,333 | 2,345 | +7 | +0.3% | 2,600 |
| 2024/12/11 | 2,336 | 2,344 | 2,334 | 2,338 | ±0 | ±0% | 1,900 |
| 2024/12/10 | 2,340 | 2,343 | 2,321 | 2,338 | -2 | -0.1% | 5,700 |
| 2024/12/09 | 2,390 | 2,400 | 2,331 | 2,340 | -54 | -2.3% | 8,400 |
| 2024/12/06 | 2,390 | 2,394 | 2,371 | 2,394 | +4 | +0.2% | 2,200 |
| 2024/12/05 | 2,400 | 2,400 | 2,390 | 2,390 | +2 | +0.1% | 3,100 |
| 2024/12/04 | 2,350 | 2,388 | 2,332 | 2,388 | +40 | +1.7% | 2,100 |
| 2024/12/03 | 2,362 | 2,362 | 2,333 | 2,348 | -14 | -0.6% | 4,900 |
| 2024/12/02 | 2,350 | 2,366 | 2,329 | 2,362 | +1 | ±0% | 4,600 |
| 2024/11/29 | 2,389 | 2,389 | 2,360 | 2,361 | +4 | +0.2% | 700 |
| 2024/11/28 | 2,358 | 2,359 | 2,357 | 2,357 | -3 | -0.1% | 400 |
| 2024/11/27 | 2,375 | 2,380 | 2,360 | 2,360 | -15 | -0.6% | 2,700 |
| 2024/11/26 | 2,382 | 2,400 | 2,375 | 2,375 | -24 | -1% | 1,900 |
| 2024/11/25 | 2,381 | 2,399 | 2,376 | 2,399 | +19 | +0.8% | 1,700 |
| 2024/11/22 | 2,392 | 2,400 | 2,351 | 2,380 | -20 | -0.8% | 2,500 |
| 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 |
151～
200
件表示中 / 1147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 | 403,000円 | +10.3% | +10.8% | 1.19% | 16.18倍 | 3.21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 |
| 神奈交 | 368,500円 | +1.3% | -40.0% | 2.44% | 17.94倍 | 0.79倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
| 第一交通 | 74,500円 | +10.6% | +2.2% | 3.36% | 11.57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 | 314,000円 | +7.3% | +2.7% | 3.06% | 9.78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 | 373,000円 | +3.7% | -2.9% | 2.14% | 9.43倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
