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 |
---|---|---|---|---|---|---|---|
2005/06/07 | 101,333.3 | 101,666.7 | 97,333.3 | 97,666.7 | -3,000 | -3% | 4,848 |
2005/06/06 | 99,666.7 | 103,666.7 | 98,666.7 | 100,666.7 | +666.7 | +0.7% | 11,133 |
2005/06/03 | 96,000 | 101,000 | 95,333.3 | 100,000 | +3,666.7 | +3.8% | 14,106 |
2005/06/02 | 96,666.7 | 99,000 | 95,000 | 96,333.3 | -666.7 | -0.7% | 4,002 |
2005/06/01 | 99,000 | 99,333.3 | 96,000 | 97,000 | +666.7 | +0.7% | 4,293 |
2005/05/31 | 97,333.3 | 97,666.7 | 93,666.7 | 96,333.3 | ±0 | ±0% | 5,058 |
2005/05/30 | 98,666.7 | 103,000 | 95,000 | 96,333.3 | -4,000 | -4% | 8,835 |
2005/05/27 | 103,666.7 | 105,666.7 | 100,333.3 | 100,333.3 | -3,000 | -2.9% | 21,642 |
2005/05/26 | 96,666.7 | 103,333.3 | 95,000 | 103,333.3 | +7,333.3 | +7.6% | 31,065 |
2005/05/25 | 95,000 | 98,666.7 | 93,666.7 | 96,000 | +2,333.3 | +2.5% | 22,596 |
2005/05/24 | 89,000 | 98,333.3 | 85,333.3 | 93,666.7 | +6,000 | +6.8% | 20,649 |
2005/05/23 | 84,000 | 88,333.3 | 80,666.7 | 87,666.7 | +2,333.4 | +2.7% | 6,777 |
2005/05/20 | 87,666.7 | 88,333.3 | 84,666.7 | 85,333.3 | -2,666.7 | -3% | 3,786 |
2005/05/19 | 90,000 | 90,333.3 | 88,000 | 88,000 | ±0 | ±0% | 3,201 |
2005/05/18 | 86,333.3 | 89,333.3 | 80,666.7 | 88,000 | +3,000 | +3.5% | 6,003 |
2005/05/17 | 91,666.7 | 92,000 | 83,666.7 | 85,000 | -5,333.3 | -5.9% | 6,771 |
2005/05/16 | 95,666.7 | 97,666.7 | 90,000 | 90,333.3 | -6,666.7 | -6.9% | 6,579 |
2005/05/13 | 90,666.7 | 100,000 | 88,333.3 | 97,000 | +3,000 | +3.2% | 17,751 |
2005/05/12 | 99,000 | 99,000 | 94,000 | 94,000 | -6,666.7 | -6.6% | 12,477 |
2005/05/11 | 101,000 | 101,666.7 | 100,000 | 100,666.7 | -1,333.3 | -1.3% | 4,440 |
2005/05/10 | 104,000 | 104,333.3 | 101,666.7 | 102,000 | -2,333.3 | -2.2% | 4,773 |
2005/05/09 | 103,000 | 105,666.7 | 100,666.7 | 104,333.3 | +1,333.3 | +1.3% | 8,826 |
2005/05/06 | 104,666.7 | 106,000 | 102,333.3 | 103,000 | -1,333.3 | -1.3% | 7,479 |
2005/05/02 | 104,000 | 105,333.3 | 100,666.7 | 104,333.3 | +1,666.6 | +1.6% | 11,922 |
2005/04/28 | 100,000 | 102,666.7 | 99,000 | 102,666.7 | +4,000 | +4.1% | 10,755 |
2005/04/27 | 101,333.3 | 105,000 | 98,666.7 | 98,666.7 | -4,000 | -3.9% | 13,902 |
2005/04/26 | 106,000 | 108,000 | 102,333.3 | 102,666.7 | -9,000 | -8.1% | 13,467 |
2005/04/25 | 110,000 | 112,666.7 | 108,000 | 111,666.7 | -1,333.3 | -1.2% | 9,588 |
2005/04/22 | 119,000 | 120,666.7 | 113,000 | 113,000 | -4,333.3 | -3.7% | 16,314 |
2005/04/21 | 114,666.7 | 117,666.7 | 112,666.7 | 117,333.3 | +1,333.3 | +1.1% | 8,403 |
2005/04/20 | 115,333.3 | 117,333.3 | 112,666.7 | 116,000 | +5,666.7 | +5.1% | 13,308 |
2005/04/19 | 107,333.3 | 115,333.3 | 105,666.7 | 110,333.3 | +8,000 | +7.8% | 23,100 |
2005/04/18 | 97,666.7 | 104,000 | 97,333.3 | 102,333.3 | -6,666.7 | -6.1% | 11,778 |
2005/04/15 | 111,666.7 | 118,000 | 108,000 | 109,000 | -6,000 | -5.2% | 15,792 |
2005/04/14 | 104,000 | 115,000 | 100,666.7 | 115,000 | +8,666.7 | +8.2% | 24,471 |
2005/04/13 | 113,000 | 113,000 | 102,000 | 106,333.3 | -7,000 | -6.2% | 18,060 |
2005/04/12 | 113,333.3 | 118,666.7 | 109,000 | 113,333.3 | ±0 | ±0% | 16,851 |
2005/04/11 | 119,333.3 | 122,666.7 | 111,000 | 113,333.3 | -14,333.4 | -11.2% | 26,238 |
2005/04/08 | 126,000 | 134,666.7 | 125,666.7 | 127,666.7 | ±0 | ±0% | 19,380 |
2005/04/07 | 132,000 | 132,000 | 125,000 | 127,666.7 | -6,000 | -4.5% | 22,425 |
2005/04/06 | 141,333.3 | 142,000 | 131,333.3 | 133,666.7 | -2,666.6 | -2% | 20,757 |
2005/04/05 | 140,000 | 140,666.7 | 135,000 | 136,333.3 | -5,000 | -3.5% | 13,287 |
2005/04/04 | 142,000 | 143,333.3 | 138,333.3 | 141,333.3 | -1,666.7 | -1.2% | 13,404 |
2005/04/01 | 140,000 | 145,333.3 | 137,666.7 | 143,000 | +5,333.3 | +3.9% | 22,896 |
2005/03/31 | 135,000 | 138,666.7 | 133,333.3 | 137,666.7 | +666.7 | +0.5% | 9,771 |
2005/03/30 | 138,666.7 | 142,000 | 136,666.7 | 137,000 | -3,000 | -2.1% | 11,475 |
2005/03/29 | 143,333.3 | 146,333.3 | 137,666.7 | 140,000 | ±0 | ±0% | 25,491 |
2005/03/28 | 135,000 | 142,333.3 | 130,666.7 | 140,000 | +4,000 | +2.9% | 15,693 |
2005/03/25 | 138,333.3 | 139,000 | 133,000 | 136,000 | -5,666.7 | -4% | 22,563 |
2005/03/24 | 133,333.3 | 141,666.7 | 132,333.3 | 141,666.7 | +11,333.4 | +8.7% | 48,693 |
4951~
5000
件表示中 / 5097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 | 1,222円 | - | - | - | - | - |
|
- |
ファインデクス | 84,000円 | +3.1% | -1.9% | 2.02% | 18.98倍 | 3.68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 |
ニーズウェル | 54,800円 | +11.0% | +15.9% | 2.19% | 19.91倍 | 4.70倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の6割 |
セグエ | 67,900円 | +32.5% | +39.6% | 1.91% | 27.62倍 | 5.29倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。SE派遣に強み。自社開発品成長中 |
カナミックN | 45,500円 | +11.8% | +10.6% | 1.65% | 19.63倍 | 5.33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 |
市場注目の銘柄
チャート関連のコラム