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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,636 | 2,647 | 2,567 | 2,611 | -25 | -0.9% | 1,500 |
| 2024/03/13 | 2,580 | 2,698 | 2,530 | 2,636 | +86 | +3.4% | 7,800 |
| 2024/03/12 | 2,580 | 2,580 | 2,525 | 2,550 | -30 | -1.2% | 1,300 |
| 2024/03/11 | 2,606 | 2,606 | 2,551 | 2,580 | -69 | -2.6% | 4,700 |
| 2024/03/08 | 2,605 | 2,659 | 2,603 | 2,649 | +45 | +1.7% | 2,400 |
| 2024/03/07 | 2,660 | 2,690 | 2,604 | 2,604 | -45 | -1.7% | 3,100 |
| 2024/03/06 | 2,645 | 2,698 | 2,645 | 2,649 | +15 | +0.6% | 2,100 |
| 2024/03/05 | 2,610 | 2,649 | 2,591 | 2,634 | +15 | +0.6% | 4,900 |
| 2024/03/04 | 2,605 | 2,619 | 2,553 | 2,619 | -11 | -0.4% | 5,000 |
| 2024/03/01 | 2,724 | 2,725 | 2,600 | 2,630 | -70 | -2.6% | 7,100 |
| 2024/02/29 | 2,595 | 2,751 | 2,555 | 2,700 | +105 | +4% | 6,200 |
| 2024/02/28 | 2,544 | 2,595 | 2,524 | 2,595 | +32 | +1.2% | 4,400 |
| 2024/02/27 | 2,602 | 2,622 | 2,553 | 2,563 | -69 | -2.6% | 4,700 |
| 2024/02/26 | 2,635 | 2,661 | 2,604 | 2,632 | -19 | -0.7% | 2,400 |
| 2024/02/22 | 2,616 | 2,656 | 2,528 | 2,651 | +29 | +1.1% | 11,900 |
| 2024/02/21 | 2,678 | 2,678 | 2,620 | 2,622 | -71 | -2.6% | 4,200 |
| 2024/02/20 | 2,720 | 2,720 | 2,636 | 2,693 | -2 | -0.1% | 2,900 |
| 2024/02/19 | 2,693 | 2,704 | 2,613 | 2,695 | +2 | +0.1% | 9,500 |
| 2024/02/16 | 2,701 | 2,736 | 2,640 | 2,693 | -49 | -1.8% | 9,100 |
| 2024/02/15 | 2,712 | 2,762 | 2,639 | 2,742 | +7 | +0.3% | 18,900 |
| 2024/02/14 | 2,837 | 2,949 | 2,656 | 2,735 | -118 | -4.1% | 25,600 |
| 2024/02/13 | 2,882 | 2,914 | 2,853 | 2,853 | -18 | -0.6% | 2,600 |
| 2024/02/09 | 2,923 | 2,934 | 2,871 | 2,871 | -44 | -1.5% | 4,400 |
| 2024/02/08 | 2,900 | 2,936 | 2,900 | 2,915 | +1 | ±0% | 1,300 |
| 2024/02/07 | 2,880 | 2,956 | 2,880 | 2,914 | -16 | -0.5% | 4,300 |
| 2024/02/06 | 2,951 | 2,963 | 2,859 | 2,930 | -19 | -0.6% | 7,800 |
| 2024/02/05 | 2,860 | 2,950 | 2,860 | 2,949 | +113 | +4% | 7,700 |
| 2024/02/02 | 2,808 | 2,869 | 2,808 | 2,836 | +6 | +0.2% | 3,800 |
| 2024/02/01 | 2,850 | 2,897 | 2,807 | 2,830 | -42 | -1.5% | 2,600 |
| 2024/01/31 | 2,781 | 2,879 | 2,780 | 2,872 | +65 | +2.3% | 8,700 |
| 2024/01/30 | 2,869 | 2,869 | 2,805 | 2,807 | -88 | -3% | 8,600 |
| 2024/01/29 | 2,950 | 2,950 | 2,890 | 2,895 | -20 | -0.7% | 900 |
| 2024/01/26 | 2,830 | 2,917 | 2,830 | 2,915 | +85 | +3% | 7,000 |
| 2024/01/25 | 2,812 | 2,856 | 2,802 | 2,830 | +18 | +0.6% | 2,800 |
| 2024/01/24 | 2,863 | 2,863 | 2,776 | 2,812 | -49 | -1.7% | 9,300 |
| 2024/01/23 | 2,901 | 2,907 | 2,822 | 2,861 | -39 | -1.3% | 9,200 |
| 2024/01/22 | 2,883 | 2,910 | 2,855 | 2,900 | +27 | +0.9% | 5,000 |
| 2024/01/19 | 2,900 | 2,970 | 2,861 | 2,873 | -27 | -0.9% | 8,700 |
| 2024/01/18 | 2,868 | 2,909 | 2,850 | 2,900 | +50 | +1.8% | 4,500 |
| 2024/01/17 | 2,907 | 2,919 | 2,840 | 2,850 | -54 | -1.9% | 10,900 |
| 2024/01/16 | 2,930 | 2,930 | 2,852 | 2,904 | -5 | -0.2% | 6,400 |
| 2024/01/15 | 2,917 | 2,968 | 2,900 | 2,909 | -15 | -0.5% | 9,900 |
| 2024/01/12 | 2,970 | 3,075 | 2,889 | 2,924 | -27 | -0.9% | 25,700 |
| 2024/01/11 | 3,170 | 3,170 | 2,951 | 2,951 | -289 | -8.9% | 32,900 |
| 2024/01/10 | 2,985 | 3,240 | 2,985 | 3,240 | +276 | +9.3% | 59,200 |
| 2024/01/09 | 2,960 | 2,994 | 2,911 | 2,964 | +2 | +0.1% | 15,200 |
| 2024/01/05 | 2,948 | 3,025 | 2,904 | 2,962 | -36 | -1.2% | 10,700 |
| 2024/01/04 | 2,763 | 2,998 | 2,685 | 2,998 | ±0 | ±0% | 57,400 |
| 2023/12/29 | 2,888 | 2,998 | 2,817 | 2,998 | +157 | +5.5% | 16,700 |
| 2023/12/28 | 2,765 | 2,894 | 2,750 | 2,841 | +78 | +2.8% | 13,500 |
301～
350
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
