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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,300 | 2,470 | 2,300 | 2,351 | +38 | +1.6% | 3,500 |
| 2024/08/07 | 2,220 | 2,350 | 2,180 | 2,313 | +143 | +6.6% | 1,800 |
| 2024/08/06 | 2,167 | 2,322 | 2,150 | 2,170 | -35 | -1.6% | 12,600 |
| 2024/08/05 | 2,331 | 2,350 | 2,201 | 2,205 | -276 | -11.1% | 9,600 |
| 2024/08/02 | 2,586 | 2,595 | 2,461 | 2,481 | -179 | -6.7% | 8,100 |
| 2024/08/01 | 2,659 | 2,660 | 2,564 | 2,660 | +7 | +0.3% | 1,100 |
| 2024/07/31 | 2,625 | 2,715 | 2,597 | 2,653 | +23 | +0.9% | 3,400 |
| 2024/07/30 | 2,632 | 2,632 | 2,630 | 2,630 | +6 | +0.2% | 2,100 |
| 2024/07/29 | 2,678 | 2,685 | 2,624 | 2,624 | -90 | -3.3% | 5,700 |
| 2024/07/26 | 2,710 | 2,726 | 2,660 | 2,714 | +1 | ±0% | 4,600 |
| 2024/07/25 | 2,669 | 2,714 | 2,663 | 2,713 | +33 | +1.2% | 2,200 |
| 2024/07/24 | 2,723 | 2,723 | 2,673 | 2,680 | -20 | -0.7% | 1,300 |
| 2024/07/23 | 2,711 | 2,711 | 2,700 | 2,700 | -27 | -1% | 1,200 |
| 2024/07/22 | 2,721 | 2,727 | 2,642 | 2,727 | +15 | +0.6% | 3,900 |
| 2024/07/19 | 2,734 | 2,734 | 2,651 | 2,712 | -26 | -0.9% | 4,500 |
| 2024/07/18 | 2,760 | 2,760 | 2,675 | 2,738 | -24 | -0.9% | 5,400 |
| 2024/07/17 | 2,734 | 2,799 | 2,672 | 2,762 | +145 | +5.5% | 37,600 |
| 2024/07/16 | 2,630 | 2,630 | 2,576 | 2,617 | +15 | +0.6% | 1,100 |
| 2024/07/12 | 2,603 | 2,605 | 2,602 | 2,602 | +12 | +0.5% | 600 |
| 2024/07/11 | 2,590 | 2,640 | 2,590 | 2,590 | -8 | -0.3% | 5,600 |
| 2024/07/10 | 2,622 | 2,663 | 2,598 | 2,598 | -64 | -2.4% | 2,300 |
| 2024/07/09 | 2,683 | 2,683 | 2,662 | 2,662 | -8 | -0.3% | 300 |
| 2024/07/08 | 2,670 | 2,670 | 2,670 | 2,670 | +9 | +0.3% | 100 |
| 2024/07/05 | 2,649 | 2,690 | 2,643 | 2,661 | +17 | +0.6% | 2,400 |
| 2024/07/04 | 2,625 | 2,644 | 2,620 | 2,644 | +44 | +1.7% | 2,500 |
| 2024/07/03 | 2,640 | 2,640 | 2,590 | 2,600 | -41 | -1.6% | 700 |
| 2024/07/02 | 2,622 | 2,672 | 2,606 | 2,641 | +11 | +0.4% | 700 |
| 2024/07/01 | 2,720 | 2,720 | 2,630 | 2,630 | -67 | -2.5% | 1,200 |
| 2024/06/28 | 2,672 | 2,713 | 2,654 | 2,697 | -25 | -0.9% | 6,800 |
| 2024/06/27 | 2,721 | 2,726 | 2,720 | 2,722 | +1 | ±0% | 1,000 |
| 2024/06/26 | 2,698 | 2,800 | 2,698 | 2,721 | +71 | +2.7% | 6,500 |
| 2024/06/25 | 2,671 | 2,701 | 2,630 | 2,650 | -19 | -0.7% | 1,600 |
| 2024/06/24 | 2,699 | 2,700 | 2,591 | 2,669 | -22 | -0.8% | 3,800 |
| 2024/06/21 | 2,622 | 2,693 | 2,622 | 2,691 | +82 | +3.1% | 4,600 |
| 2024/06/20 | 2,540 | 2,611 | 2,540 | 2,609 | +49 | +1.9% | 2,900 |
| 2024/06/19 | 2,566 | 2,599 | 2,540 | 2,560 | -24 | -0.9% | 3,000 |
| 2024/06/18 | 2,574 | 2,584 | 2,524 | 2,584 | +60 | +2.4% | 3,000 |
| 2024/06/17 | 2,575 | 2,575 | 2,503 | 2,524 | -1 | ±0% | 1,900 |
| 2024/06/14 | 2,525 | 2,525 | 2,491 | 2,525 | ±0 | ±0% | 700 |
| 2024/06/13 | 2,506 | 2,525 | 2,503 | 2,525 | +25 | +1% | 1,100 |
| 2024/06/12 | 2,513 | 2,533 | 2,488 | 2,500 | -52 | -2% | 1,200 |
| 2024/06/11 | 2,584 | 2,584 | 2,505 | 2,552 | -61 | -2.3% | 2,700 |
| 2024/06/10 | 2,453 | 2,613 | 2,388 | 2,613 | +117 | +4.7% | 12,300 |
| 2024/06/07 | 2,507 | 2,587 | 2,496 | 2,496 | -29 | -1.1% | 1,600 |
| 2024/06/06 | 2,561 | 2,561 | 2,475 | 2,525 | -37 | -1.4% | 5,000 |
| 2024/06/05 | 2,594 | 2,596 | 2,533 | 2,562 | -88 | -3.3% | 2,500 |
| 2024/06/04 | 2,550 | 2,677 | 2,541 | 2,650 | +50 | +1.9% | 4,300 |
| 2024/06/03 | 2,650 | 2,650 | 2,582 | 2,600 | -50 | -1.9% | 3,800 |
| 2024/05/31 | 2,548 | 2,675 | 2,548 | 2,650 | +74 | +2.9% | 3,600 |
| 2024/05/30 | 2,551 | 2,576 | 2,537 | 2,576 | +6 | +0.2% | 1,000 |
201～
250
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
