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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 110 | 110 | 103 | 103 | -5 | -4.6% | 1,357,500 |
| 2021/03/22 | 111 | 115 | 108 | 108 | ±0 | ±0% | 1,802,018 |
| 2021/03/19 | 104 | 111 | 103 | 108 | +4 | +3.8% | 2,304,241 |
| 2021/03/18 | 104 | 106 | 102 | 104 | +2 | +2% | 800,260 |
| 2021/03/17 | 101 | 107 | 100 | 102 | +2 | +2% | 1,467,924 |
| 2021/03/16 | 102 | 103 | 100 | 100 | -2 | -2% | 794,879 |
| 2021/03/15 | 101 | 103 | 98 | 102 | ±0 | ±0% | 1,201,692 |
| 2021/03/12 | 106 | 107 | 100 | 102 | -3 | -2.9% | 1,860,796 |
| 2021/03/11 | 105 | 110 | 105 | 105 | +2 | +1.9% | 1,550,425 |
| 2021/03/10 | 110 | 114 | 103 | 103 | -11 | -9.6% | 4,248,748 |
| 2021/03/09 | 119 | 123 | 113 | 114 | -6 | -5% | 3,146,536 |
| 2021/03/08 | 128 | 128 | 111 | 120 | -4 | -3.2% | 4,308,213 |
| 2021/03/05 | 124 | 131 | 116 | 124 | +4 | +3.3% | 4,967,743 |
| 2021/03/04 | 103 | 138 | 98 | 120 | +16 | +15.4% | 11,012,368 |
| 2021/03/03 | 118 | 119 | 101 | 104 | -12 | -10.3% | 5,061,968 |
| 2021/03/02 | 129 | 140 | 113 | 116 | -3 | -2.5% | 6,705,446 |
| 2021/03/01 | 97 | 120 | 93 | 119 | +29 | +32.2% | 11,808,634 |
| 2021/02/26 | 98 | 99 | 89 | 90 | -12 | -11.8% | 3,211,495 |
| 2021/02/25 | 102 | 105 | 97 | 102 | +3 | +3% | 2,480,421 |
| 2021/02/24 | 105 | 111 | 97 | 99 | -11 | -10% | 5,092,846 |
| 2021/02/22 | 95 | 115 | 92 | 110 | +24 | +27.9% | 12,360,352 |
| 2021/02/19 | 84 | 95 | 82 | 86 | +4 | +4.9% | 4,548,669 |
| 2021/02/18 | 99 | 100 | 79 | 82 | -8 | -8.9% | 5,134,574 |
| 2021/02/17 | 79 | 95 | 77 | 90 | +11 | +13.9% | 7,474,637 |
| 2021/02/16 | 70 | 86 | 69 | 79 | +9 | +12.9% | 3,735,157 |
| 2021/02/15 | 72 | 72 | 69 | 70 | -1 | -1.4% | 571,011 |
| 2021/02/12 | 71 | 72 | 69 | 71 | -1 | -1.4% | 945,791 |
| 2021/02/10 | 73 | 75 | 71 | 72 | +1 | +1.4% | 793,958 |
| 2021/02/09 | 70 | 73 | 70 | 71 | +2 | +2.9% | 1,304,163 |
| 2021/02/08 | 70 | 71 | 69 | 69 | -1 | -1.4% | 570,642 |
| 2021/02/05 | 71 | 72 | 70 | 70 | ±0 | ±0% | 407,726 |
| 2021/02/04 | 71 | 72 | 70 | 70 | ±0 | ±0% | 247,503 |
| 2021/02/03 | 73 | 75 | 70 | 70 | -2 | -2.8% | 700,524 |
| 2021/02/02 | 71 | 73 | 71 | 72 | +2 | +2.9% | 254,336 |
| 2021/02/01 | 70 | 72 | 69 | 70 | ±0 | ±0% | 387,578 |
| 2021/01/29 | 75 | 76 | 70 | 70 | -3 | -4.1% | 818,298 |
| 2021/01/28 | 70 | 76 | 68 | 73 | +2 | +2.8% | 1,256,614 |
| 2021/01/27 | 71 | 72 | 70 | 71 | +1 | +1.4% | 404,721 |
| 2021/01/26 | 73 | 73 | 70 | 70 | -2 | -2.8% | 559,512 |
| 2021/01/25 | 74 | 74 | 72 | 72 | -1 | -1.4% | 390,230 |
| 2021/01/22 | 73 | 74 | 72 | 73 | -1 | -1.4% | 367,459 |
| 2021/01/21 | 74 | 75 | 73 | 74 | +1 | +1.4% | 211,087 |
| 2021/01/20 | 74 | 75 | 73 | 73 | -2 | -2.7% | 362,803 |
| 2021/01/19 | 75 | 75 | 73 | 75 | ±0 | ±0% | 326,107 |
| 2021/01/18 | 76 | 76 | 73 | 75 | +1 | +1.4% | 321,057 |
| 2021/01/15 | 76 | 77 | 74 | 74 | ±0 | ±0% | 482,506 |
| 2021/01/14 | 76 | 77 | 73 | 74 | -2 | -2.6% | 414,593 |
| 2021/01/13 | 72 | 77 | 72 | 76 | +3 | +4.1% | 466,154 |
| 2021/01/12 | 77 | 77 | 72 | 73 | -4 | -5.2% | 550,916 |
| 2021/01/08 | 79 | 79 | 76 | 77 | -1 | -1.3% | 339,313 |
901～
950
件表示中 / 4915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 | 4,200円 | - | - | - | - | - |
|
- |
| ソラコム | 112,100円 | +25.0% | +43.1% | 0.00% | 73.80倍 | 5.25倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| セーフィー | 91,300円 | +20.2% | - | 0.00% | - | 5.68倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| Ｆｉｎａｔｅｘｔ | 96,000円 | +41.9% | +231.4% | 0.00% | 272.73倍 | 5.73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 |
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.72倍 | 1.08倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
市場注目の銘柄
チャート関連のコラム
