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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,329 | 1,348 | 1,190 | 1,190 | -139 | -10.5% | 105,164 |
| 2025/08/19 | 1,148 | 1,390 | 1,138 | 1,329 | +183 | +16% | 148,110 |
| 2025/08/18 | 1,180 | 1,188 | 1,123 | 1,146 | +72 | +6.7% | 56,066 |
| 2025/08/15 | 1,162 | 1,168 | 1,054 | 1,074 | -99 | -8.4% | 106,929 |
| 2025/08/14 | 1,215 | 1,233 | 1,167 | 1,173 | +2 | +0.2% | 49,843 |
| 2025/08/13 | 1,171 | 1,213 | 1,165 | 1,171 | -12 | -1% | 41,569 |
| 2025/08/12 | 1,151 | 1,229 | 1,150 | 1,183 | +25 | +2.2% | 67,480 |
| 2025/08/08 | 1,218 | 1,264 | 1,158 | 1,158 | -42 | -3.5% | 70,381 |
| 2025/08/07 | 1,236 | 1,265 | 1,197 | 1,200 | -66 | -5.2% | 64,059 |
| 2025/08/06 | 1,272 | 1,325 | 1,266 | 1,266 | -32 | -2.5% | 41,335 |
| 2025/08/05 | 1,295 | 1,330 | 1,290 | 1,298 | +13 | +1% | 27,283 |
| 2025/08/04 | 1,230 | 1,329 | 1,226 | 1,285 | -35 | -2.7% | 57,414 |
| 2025/08/01 | 1,380 | 1,388 | 1,296 | 1,320 | -70 | -5% | 74,120 |
| 2025/07/31 | 1,439 | 1,439 | 1,388 | 1,390 | -19 | -1.3% | 41,864 |
| 2025/07/30 | 1,449 | 1,508 | 1,391 | 1,409 | +15 | +1.1% | 113,912 |
| 2025/07/29 | 1,406 | 1,433 | 1,352 | 1,394 | -18 | -1.3% | 81,692 |
| 2025/07/28 | 1,287 | 1,445 | 1,285 | 1,412 | +116 | +9% | 149,923 |
| 2025/07/25 | 1,301 | 1,350 | 1,265 | 1,296 | -53 | -3.9% | 119,239 |
| 2025/07/24 | 1,300 | 1,381 | 1,251 | 1,349 | -32 | -2.3% | 173,712 |
| 2025/07/23 | 1,480 | 1,520 | 1,341 | 1,381 | -129 | -8.5% | 200,557 |
| 2025/07/22 | 1,565 | 1,648 | 1,484 | 1,510 | -25 | -1.6% | 171,128 |
| 2025/07/18 | 1,518 | 1,616 | 1,478 | 1,535 | +17 | +1.1% | 147,767 |
| 2025/07/17 | 1,640 | 1,650 | 1,477 | 1,518 | -102 | -6.3% | 229,885 |
| 2025/07/16 | 1,777 | 1,777 | 1,549 | 1,620 | +143 | +9.7% | 389,051 |
| 2025/07/15 | 1,599 | 1,610 | 1,410 | 1,477 | -92 | -5.9% | 219,171 |
| 2025/07/14 | 1,500 | 1,630 | 1,429 | 1,569 | +239 | +18% | 335,612 |
| 2025/07/11 | 1,400 | 1,550 | 1,300 | 1,330 | -52 | -3.8% | 329,562 |
| 2025/07/10 | 1,159 | 1,396 | 1,159 | 1,382 | +237 | +20.7% | 336,097 |
| 2025/07/09 | 1,200 | 1,230 | 1,127 | 1,145 | +33 | +3% | 139,729 |
| 2025/07/08 | 1,118 | 1,151 | 1,098 | 1,112 | -6 | -0.5% | 82,713 |
| 2025/07/07 | 1,075 | 1,136 | 1,016 | 1,118 | +54 | +5.1% | 99,331 |
| 2025/07/04 | 1,130 | 1,179 | 1,045 | 1,064 | -81 | -7.1% | 99,645 |
| 2025/07/03 | 1,030 | 1,170 | 1,015 | 1,145 | +145 | +14.5% | 168,435 |
| 2025/07/02 | 1,100 | 1,156 | 965 | 1,000 | -72 | -6.7% | 126,118 |
| 2025/07/01 | 1,110 | 1,155 | 1,032 | 1,072 | -68 | -6% | 166,173 |
| 2025/06/30 | 1,245 | 1,250 | 1,065 | 1,140 | +135 | +13.4% | 245,810 |
| 2025/06/27 | 840 | 1,005 | 800 | 1,005 | +150 | +17.5% | 319,393 |
| 2025/06/26 | 877 | 897 | 843 | 855 | -7 | -0.8% | 109,392 |
| 2025/06/25 | 889 | 922 | 820 | 862 | -12 | -1.4% | 180,594 |
| 2025/06/24 | 828 | 933 | 826 | 874 | +91 | +11.6% | 372,307 |
| 2025/06/23 | 862 | 947 | 772 | 783 | -139 | -15.1% | 407,784 |
| 2025/06/20 | 974 | 988 | 875 | 922 | -67 | -6.8% | 256,328 |
| 2025/06/19 | 1,248 | 1,310 | 907 | 989 | -199 | -16.8% | 589,876 |
| 2025/06/18 | 981 | 1,889 | 926 | 1,188 | +162 | +15.8% | 1,097,482 |
| 2025/06/17 | 1,026 | 1,026 | 1,026 | 1,026 | +150 | +17.1% | 30,759 |
| 2025/06/16 | 876 | 876 | 876 | 876 | +150 | +20.7% | 26,738 |
| 2025/06/13 | 686 | 726 | 646 | 726 | +100 | +16% | 477,821 |
| 2025/06/12 | 566 | 626 | 560 | 626 | +100 | +19% | 413,784 |
| 2025/06/11 | 635 | 635 | 526 | 526 | -99 | -15.8% | 886,443 |
| 2025/06/10 | 625 | 625 | 625 | 625 | +100 | +19% | 34,143 |
1～
50
件表示中 / 5095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 | 1,190円 | - | - | - | - | - |
|
- |
| ＡＧＳ | 131,200円 | +7.8% | +10.0% | 2.13% | 15.04倍 | 1.50倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| カナミックＮ | 45,700円 | +11.8% | +10.6% | 1.64% | 19.72倍 | 5.35倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| クオンタムＳ | 46,000円 | - | - | 0.00% | - | 186.99倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
市場注目の銘柄
チャート関連のコラム
