ビート・ホールディングス・リミテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,027 | 1,041 | 919 | 971 | -69 | -6.6% | 19,534 |
| 2025/04/03 | 966 | 1,060 | 966 | 1,040 | +1 | +0.1% | 13,188 |
| 2025/04/02 | 1,066 | 1,099 | 991 | 1,039 | -31 | -2.9% | 30,349 |
| 2025/04/01 | 1,151 | 1,175 | 1,070 | 1,070 | -81 | -7% | 18,151 |
| 2025/03/31 | 1,140 | 1,268 | 1,119 | 1,151 | +41 | +3.7% | 43,446 |
| 2025/03/28 | 1,051 | 1,199 | 1,051 | 1,110 | +35 | +3.3% | 25,668 |
| 2025/03/27 | 1,100 | 1,111 | 1,070 | 1,075 | -24 | -2.2% | 8,751 |
| 2025/03/26 | 1,085 | 1,130 | 1,084 | 1,099 | +14 | +1.3% | 7,780 |
| 2025/03/25 | 1,090 | 1,093 | 1,077 | 1,085 | +1 | +0.1% | 7,949 |
| 2025/03/24 | 1,087 | 1,150 | 1,080 | 1,084 | -1 | -0.1% | 11,487 |
| 2025/03/21 | 1,095 | 1,100 | 1,082 | 1,085 | -10 | -0.9% | 9,067 |
| 2025/03/19 | 1,107 | 1,120 | 1,082 | 1,095 | -11 | -1% | 13,723 |
| 2025/03/18 | 1,149 | 1,149 | 1,104 | 1,106 | -30 | -2.6% | 15,355 |
| 2025/03/17 | 1,175 | 1,201 | 1,127 | 1,136 | -37 | -3.2% | 21,437 |
| 2025/03/14 | 1,174 | 1,239 | 1,162 | 1,173 | -15 | -1.3% | 9,126 |
| 2025/03/13 | 1,245 | 1,245 | 1,186 | 1,188 | +19 | +1.6% | 18,335 |
| 2025/03/12 | 1,092 | 1,280 | 1,092 | 1,169 | +80 | +7.3% | 56,921 |
| 2025/03/11 | 1,115 | 1,119 | 1,070 | 1,089 | -30 | -2.7% | 17,992 |
| 2025/03/10 | 1,153 | 1,167 | 1,110 | 1,119 | -35 | -3% | 14,294 |
| 2025/03/07 | 1,134 | 1,227 | 1,134 | 1,154 | -23 | -2% | 16,544 |
| 2025/03/06 | 1,136 | 1,250 | 1,136 | 1,177 | +33 | +2.9% | 25,267 |
| 2025/03/05 | 1,137 | 1,169 | 1,130 | 1,144 | -8 | -0.7% | 8,381 |
| 2025/03/04 | 1,165 | 1,190 | 1,138 | 1,152 | -22 | -1.9% | 11,313 |
| 2025/03/03 | 1,247 | 1,264 | 1,165 | 1,174 | -13 | -1.1% | 24,351 |
| 2025/02/28 | 1,135 | 1,206 | 1,100 | 1,187 | +31 | +2.7% | 24,936 |
| 2025/02/27 | 1,156 | 1,174 | 1,143 | 1,156 | -22 | -1.9% | 13,670 |
| 2025/02/26 | 1,232 | 1,248 | 1,178 | 1,178 | -61 | -4.9% | 21,534 |
| 2025/02/25 | 1,350 | 1,368 | 1,217 | 1,239 | -81 | -6.1% | 33,116 |
| 2025/02/21 | 1,201 | 1,355 | 1,194 | 1,320 | +115 | +9.5% | 56,959 |
| 2025/02/20 | 1,270 | 1,330 | 1,180 | 1,205 | -84 | -6.5% | 47,565 |
| 2025/02/19 | 1,294 | 1,345 | 1,251 | 1,289 | -31 | -2.3% | 33,889 |
| 2025/02/18 | 1,360 | 1,366 | 1,290 | 1,320 | -18 | -1.3% | 33,108 |
| 2025/02/17 | 1,454 | 1,493 | 1,300 | 1,338 | -57 | -4.1% | 45,999 |
| 2025/02/14 | 1,465 | 1,545 | 1,261 | 1,395 | -180 | -11.4% | 148,683 |
| 2025/02/13 | 2,274 | 2,274 | 1,575 | 1,575 | -500 | -24.1% | 137,246 |
| 2025/02/12 | 1,915 | 2,075 | 1,830 | 2,075 | +400 | +23.9% | 179,385 |
| 2025/02/10 | 1,675 | 1,675 | 1,600 | 1,675 | +300 | +21.8% | 96,773 |
| 2025/02/07 | 1,120 | 1,432 | 1,100 | 1,375 | +243 | +21.5% | 66,077 |
| 2025/02/06 | 1,107 | 1,158 | 1,107 | 1,132 | +16 | +1.4% | 8,818 |
| 2025/02/05 | 1,127 | 1,139 | 1,107 | 1,116 | -29 | -2.5% | 7,769 |
| 2025/02/04 | 1,158 | 1,169 | 1,131 | 1,145 | -15 | -1.3% | 7,876 |
| 2025/02/03 | 1,170 | 1,190 | 1,155 | 1,160 | -23 | -1.9% | 4,000 |
| 2025/01/31 | 1,202 | 1,208 | 1,168 | 1,183 | -17 | -1.4% | 8,140 |
| 2025/01/30 | 1,171 | 1,205 | 1,156 | 1,200 | +29 | +2.5% | 10,754 |
| 2025/01/29 | 1,210 | 1,229 | 1,171 | 1,171 | -38 | -3.1% | 11,454 |
| 2025/01/28 | 1,209 | 1,216 | 1,185 | 1,209 | -9 | -0.7% | 8,811 |
| 2025/01/27 | 1,222 | 1,256 | 1,206 | 1,218 | +12 | +1% | 9,836 |
| 2025/01/24 | 1,224 | 1,237 | 1,200 | 1,206 | -30 | -2.4% | 12,716 |
| 2025/01/23 | 1,288 | 1,298 | 1,235 | 1,236 | -38 | -3% | 12,192 |
| 2025/01/22 | 1,324 | 1,338 | 1,264 | 1,274 | -44 | -3.3% | 16,251 |
1～
50
件表示中 / 5002件
類似銘柄と比較する
現在ご覧いただいている「ビート」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 |
|---|---|---|---|---|---|---|---|---|
| ビート | 874円 | - | - | - | - | - |
|
- |
| エイチームＨＤ | 84,500円 | +4.5% | +64.2% | 2.60% | 28.01倍 | 1.55倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| ファインデクス | 62,800円 | +3.1% | -1.9% | 2.71% | 14.51倍 | 2.87倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| アドソル | 89,000円 | +8.7% | +17.5% | 3.37% | 13.40倍 | 2.00倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| サイバトラスト | 191,500円 | +11.4% | +16.0% | 0.91% | 17.92倍 | 2.44倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
市場注目の銘柄
チャート関連のコラム
