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 |
|---|---|---|---|---|---|---|---|
| 2005/01/20 | 50,333.3 | 52,000 | 49,666.7 | 50,000 | -333.3 | -0.7% | 6,027 |
| 2005/01/19 | 51,000 | 51,000 | 49,333.3 | 50,333.3 | -333.4 | -0.7% | 4,863 |
| 2005/01/18 | 52,333.3 | 52,333.3 | 50,333.3 | 50,666.7 | -1,333.3 | -2.6% | 4,953 |
| 2005/01/17 | 54,000 | 54,666.7 | 51,666.7 | 52,000 | -666.7 | -1.3% | 7,788 |
| 2005/01/14 | 49,333.3 | 54,000 | 48,333.3 | 52,666.7 | +2,000 | +3.9% | 22,383 |
| 2005/01/13 | 46,333.3 | 51,666.7 | 46,333.3 | 50,666.7 | +5,000 | +10.9% | 24,294 |
| 2005/01/12 | 45,333.3 | 45,666.7 | 44,000 | 45,666.7 | +333.4 | +0.7% | 5,484 |
| 2005/01/11 | 45,000 | 45,333.3 | 44,000 | 45,333.3 | ±0 | ±0% | 3,402 |
| 2005/01/07 | 46,666.7 | 46,666.7 | 44,333.3 | 45,333.3 | -666.7 | -1.4% | 3,237 |
| 2005/01/06 | 46,666.7 | 47,666.7 | 43,333.3 | 46,000 | -333.3 | -0.7% | 8,517 |
| 2005/01/05 | 44,333.3 | 47,000 | 44,000 | 46,333.3 | +1,666.6 | +3.7% | 11,631 |
| 2005/01/04 | 43,333.3 | 44,666.7 | 41,666.7 | 44,666.7 | +2,000 | +4.7% | 4,668 |
| 2004/12/30 | 40,666.7 | 43,333.3 | 40,000 | 42,666.7 | +1,666.7 | +4.1% | 4,644 |
| 2004/12/29 | 40,000 | 41,666.7 | 39,666.7 | 41,000 | +1,333.3 | +3.4% | 4,383 |
| 2004/12/28 | 36,666.7 | 39,666.7 | 36,000 | 39,666.7 | +1,666.7 | +4.4% | 6,294 |
| 2004/12/27 | 39,000 | 39,333.3 | 37,333.3 | 38,000 | -333.3 | -0.9% | 3,795 |
| 2004/12/24 | 41,000 | 41,333.3 | 38,333.3 | 38,333.3 | -2,000 | -5% | 4,923 |
| 2004/12/22 | 42,666.7 | 43,333.3 | 39,000 | 40,333.3 | -1,666.7 | -4% | 7,050 |
| 2004/12/21 | 38,333.3 | 44,333.3 | 38,333.3 | 42,000 | +4,000 | +10.5% | 15,831 |
| 2004/12/20 | 39,666.7 | 40,000 | 37,333.3 | 38,000 | ±0 | ±0% | 7,539 |
| 2004/12/17 | 34,666.7 | 38,666.7 | 34,000 | 38,000 | +3,333.3 | +9.6% | 18,246 |
| 2004/12/16 | 30,266.7 | 34,666.7 | 30,100 | 34,666.7 | +3,400 | +10.9% | 12,948 |
| 2004/12/15 | 33,000 | 33,666.7 | 31,166.7 | 31,266.7 | -3,066.6 | -8.9% | 5,421 |
| 2004/12/14 | 31,666.7 | 35,000 | 31,666.7 | 34,333.3 | +1,000 | +3% | 8,280 |
| 2004/12/13 | 34,666.7 | 35,000 | 33,033.3 | 33,333.3 | -2,000 | -5.7% | 6,153 |
| 2004/12/10 | 37,000 | 40,000 | 35,333.3 | 35,333.3 | -1,666.7 | -4.5% | 9,558 |
| 2004/12/09 | 41,666.7 | 42,000 | 35,666.7 | 37,000 | -4,666.7 | -11.2% | 10,281 |
| 2004/12/08 | 41,333.3 | 43,000 | 41,333.3 | 41,666.7 | -1,000 | -2.3% | 3,813 |
| 2004/12/07 | 44,333.3 | 45,666.7 | 42,000 | 42,666.7 | -1,333.3 | -3% | 3,681 |
| 2004/12/06 | 46,000 | 46,000 | 43,333.3 | 44,000 | -3,333.3 | -7% | 5,046 |
| 2004/12/03 | 41,333.3 | 48,000 | 41,000 | 47,333.3 | +4,000 | +9.2% | 18,885 |
| 2004/12/02 | 45,333.3 | 46,666.7 | 42,666.7 | 43,333.3 | -3,333.4 | -7.1% | 5,175 |
| 2004/12/01 | 46,000 | 47,000 | 45,000 | 46,666.7 | -2,000 | -4.1% | 6,726 |
| 2004/11/30 | 50,000 | 50,000 | 46,666.7 | 48,666.7 | -4,333.3 | -8.2% | 6,249 |
| 2004/11/29 | 53,666.7 | 54,000 | 52,333.3 | 53,000 | -1,333.3 | -2.5% | 3,804 |
| 2004/11/26 | 56,333.3 | 56,333.3 | 53,666.7 | 54,333.3 | -3,000 | -5.2% | 4,185 |
| 2004/11/25 | 53,333.3 | 57,333.3 | 53,000 | 57,333.3 | +3,000 | +5.5% | 7,656 |
| 2004/11/24 | 54,000 | 55,000 | 53,666.7 | 54,333.3 | -1,666.7 | -3% | 3,246 |
| 2004/11/22 | 58,333.3 | 58,333.3 | 53,333.3 | 56,000 | -3,000 | -5.1% | 3,549 |
| 2004/11/19 | 58,333.3 | 60,000 | 58,333.3 | 59,000 | -1,000 | -1.7% | 3,267 |
| 2004/11/18 | 60,000 | 61,000 | 59,333.3 | 60,000 | -1,000 | -1.6% | 5,271 |
| 2004/11/17 | 60,000 | 62,000 | 59,333.3 | 61,000 | +1,000 | +1.7% | 7,578 |
| 2004/11/16 | 63,333.3 | 65,000 | 60,000 | 60,000 | +666.7 | +1.1% | 17,265 |
| 2004/11/15 | 59,666.7 | 61,666.7 | 57,666.7 | 59,333.3 | ±0 | ±0% | 8,055 |
| 2004/11/12 | 60,000 | 61,000 | 58,666.7 | 59,333.3 | -333.4 | -0.6% | 5,658 |
| 2004/11/11 | 60,000 | 63,000 | 58,333.3 | 59,666.7 | +333.4 | +0.6% | 15,210 |
| 2004/11/10 | 61,000 | 62,333.3 | 58,333.3 | 59,333.3 | -666.7 | -1.1% | 8,739 |
| 2004/11/09 | 60,000 | 61,666.7 | 57,666.7 | 60,000 | +666.7 | +1.1% | 8,916 |
| 2004/11/08 | 62,333.3 | 64,000 | 58,666.7 | 59,333.3 | -3,333.4 | -5.3% | 11,640 |
| 2004/11/05 | 64,666.7 | 68,333.3 | 61,666.7 | 62,666.7 | -2,666.6 | -4.1% | 31,452 |
5001～
5050
件表示中 / 5055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 | 895円 | - | - | - | - | - |
|
- |
| ウィルズ | 68,400円 | +10.0% | +10.6% | 1.90% | 18.44倍 | 6.49倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ドリームアーツ | 352,500円 | +11.3% | +14.1% | 1.13% | 22.56倍 | 5.91倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| サイバリンクス | 124,200円 | +11.8% | +37.0% | 2.42% | 11.99倍 | 1.71倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ペイクラウド | 88,300円 | +31.3% | +56.3% | 0.00% | 46.72倍 | 3.18倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
市場注目の銘柄
チャート関連のコラム
