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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,535 | 4,615 | 4,300 | 4,430 | -140 | -3.1% | 15,099 |
| 2024/11/20 | 4,670 | 4,840 | 4,545 | 4,570 | -65 | -1.4% | 15,331 |
| 2024/11/19 | 4,320 | 4,645 | 4,220 | 4,635 | +420 | +10% | 20,501 |
| 2024/11/18 | 4,380 | 4,440 | 4,175 | 4,215 | -235 | -5.3% | 8,901 |
| 2024/11/15 | 4,190 | 4,490 | 4,105 | 4,450 | +260 | +6.2% | 12,780 |
| 2024/11/14 | 4,300 | 4,495 | 4,140 | 4,190 | -65 | -1.5% | 18,837 |
| 2024/11/13 | 4,595 | 4,595 | 4,200 | 4,255 | -305 | -6.7% | 9,473 |
| 2024/11/12 | 4,755 | 4,800 | 4,440 | 4,560 | -125 | -2.7% | 20,553 |
| 2024/11/11 | 4,570 | 4,735 | 4,410 | 4,685 | +185 | +4.1% | 23,219 |
| 2024/11/08 | 3,970 | 4,550 | 3,860 | 4,500 | +535 | +13.5% | 35,299 |
| 2024/11/07 | 4,385 | 4,530 | 3,955 | 3,965 | -140 | -3.4% | 43,552 |
| 2024/11/06 | 3,680 | 4,260 | 3,560 | 4,105 | +545 | +15.3% | 61,447 |
| 2024/11/05 | 3,200 | 3,560 | 3,000 | 3,560 | +320 | +9.9% | 20,281 |
| 2024/11/01 | 3,230 | 3,495 | 3,230 | 3,240 | -95 | -2.8% | 9,022 |
| 2024/10/31 | 3,175 | 3,480 | 2,900 | 3,335 | +185 | +5.9% | 28,848 |
| 2024/10/30 | 3,100 | 3,360 | 3,030 | 3,150 | -160 | -4.8% | 15,260 |
| 2024/10/29 | 3,505 | 3,505 | 3,305 | 3,310 | -195 | -5.6% | 10,951 |
| 2024/10/28 | 3,500 | 3,690 | 3,460 | 3,505 | -65 | -1.8% | 9,880 |
| 2024/10/25 | 3,790 | 3,860 | 3,500 | 3,570 | -150 | -4% | 23,868 |
| 2024/10/24 | 3,455 | 3,770 | 3,400 | 3,720 | +265 | +7.7% | 26,468 |
| 2024/10/23 | 3,410 | 3,650 | 3,210 | 3,455 | +115 | +3.4% | 32,730 |
| 2024/10/22 | 3,890 | 3,890 | 3,285 | 3,340 | -515 | -13.4% | 40,586 |
| 2024/10/21 | 3,670 | 3,890 | 3,600 | 3,855 | +255 | +7.1% | 31,816 |
| 2024/10/18 | 3,430 | 3,750 | 3,380 | 3,600 | +140 | +4% | 37,893 |
| 2024/10/17 | 3,400 | 3,480 | 3,300 | 3,460 | +170 | +5.2% | 25,932 |
| 2024/10/16 | 3,075 | 3,300 | 3,000 | 3,290 | +155 | +4.9% | 28,910 |
| 2024/10/15 | 3,065 | 3,300 | 3,050 | 3,135 | +70 | +2.3% | 34,981 |
| 2024/10/11 | 2,655 | 3,100 | 2,590 | 3,065 | +415 | +15.7% | 54,484 |
| 2024/10/10 | 2,702 | 2,750 | 2,602 | 2,650 | -2 | -0.1% | 10,803 |
| 2024/10/09 | 2,619 | 2,748 | 2,572 | 2,652 | +32 | +1.2% | 14,907 |
| 2024/10/08 | 2,600 | 2,650 | 2,562 | 2,620 | -30 | -1.1% | 13,184 |
| 2024/10/07 | 2,635 | 2,760 | 2,514 | 2,650 | +95 | +3.7% | 18,094 |
| 2024/10/04 | 2,421 | 2,650 | 2,401 | 2,555 | +132 | +5.4% | 23,707 |
| 2024/10/03 | 2,397 | 2,470 | 2,302 | 2,423 | +31 | +1.3% | 13,750 |
| 2024/10/02 | 2,366 | 2,500 | 2,228 | 2,392 | -24 | -1% | 20,144 |
| 2024/10/01 | 2,598 | 2,598 | 2,390 | 2,416 | -85 | -3.4% | 7,633 |
| 2024/09/30 | 2,510 | 2,608 | 2,488 | 2,501 | -109 | -4.2% | 8,525 |
| 2024/09/27 | 2,650 | 2,719 | 2,530 | 2,610 | -89 | -3.3% | 10,974 |
| 2024/09/26 | 2,820 | 2,840 | 2,635 | 2,699 | +29 | +1.1% | 12,015 |
| 2024/09/25 | 2,625 | 2,787 | 2,490 | 2,670 | +45 | +1.7% | 23,153 |
| 2024/09/24 | 3,085 | 3,085 | 2,590 | 2,625 | -138 | -5% | 41,442 |
| 2024/09/20 | 2,338 | 2,789 | 2,306 | 2,763 | +465 | +20.2% | 52,390 |
| 2024/09/19 | 2,324 | 2,598 | 2,112 | 2,298 | -126 | -5.2% | 34,321 |
| 2024/09/18 | 3,080 | 3,080 | 2,380 | 2,424 | -456 | -15.8% | 65,305 |
| 2024/09/17 | 2,936 | 3,260 | 2,851 | 2,880 | +94 | +3.4% | 70,643 |
| 2024/09/13 | 2,470 | 2,850 | 2,433 | 2,786 | +436 | +18.6% | 120,215 |
| 2024/09/12 | 2,271 | 2,476 | 1,836 | 2,350 | +165 | +7.6% | 119,872 |
| 2024/09/11 | 1,845 | 2,198 | 1,845 | 2,185 | +355 | +19.4% | 58,070 |
| 2024/09/10 | 1,724 | 1,865 | 1,653 | 1,830 | +110 | +6.4% | 37,700 |
| 2024/09/09 | 1,671 | 1,832 | 1,552 | 1,720 | +20 | +1.2% | 50,591 |
1～
50
件表示中 / 4914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 | 4,430円 | - | - | - | - | - |
|
- |
| ＡＣＣＥＳＳ | 132,600円 | +11.6% | - | 0.00% | 237.63倍 | 2.14倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| Ｆｉｎａｔｅｘｔ | 103,500円 | +41.9% | +231.4% | 0.00% | 294.03倍 | 6.18倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ＩＧポート | 251,600円 | +9.7% | +24.5% | 0.60% | 43.13倍 | 6.60倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| セルシス | 138,400円 | -1.0% | +50.8% | 1.73% | 32.28倍 | 7.39倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
市場注目の銘柄
チャート関連のコラム
