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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 60 | 61 | 58 | 58 | -2 | -3.3% | 279,540 |
| 2021/08/18 | 59 | 60 | 56 | 60 | ±0 | ±0% | 588,483 |
| 2021/08/17 | 64 | 64 | 59 | 60 | -3 | -4.8% | 666,809 |
| 2021/08/16 | 64 | 65 | 62 | 63 | -1 | -1.6% | 429,642 |
| 2021/08/13 | 66 | 67 | 64 | 64 | -3 | -4.5% | 609,329 |
| 2021/08/12 | 66 | 68 | 65 | 67 | +1 | +1.5% | 357,574 |
| 2021/08/11 | 68 | 68 | 65 | 66 | -1 | -1.5% | 514,227 |
| 2021/08/10 | 68 | 69 | 67 | 67 | ±0 | ±0% | 140,981 |
| 2021/08/06 | 68 | 69 | 67 | 67 | -1 | -1.5% | 200,924 |
| 2021/08/05 | 68 | 69 | 67 | 68 | ±0 | ±0% | 122,153 |
| 2021/08/04 | 68 | 69 | 67 | 68 | -1 | -1.4% | 296,384 |
| 2021/08/03 | 68 | 69 | 68 | 69 | +1 | +1.5% | 199,396 |
| 2021/08/02 | 69 | 70 | 68 | 68 | ±0 | ±0% | 173,418 |
| 2021/07/30 | 69 | 70 | 67 | 68 | -1 | -1.4% | 539,579 |
| 2021/07/29 | 70 | 71 | 69 | 69 | -1 | -1.4% | 325,025 |
| 2021/07/28 | 70 | 71 | 69 | 70 | ±0 | ±0% | 119,480 |
| 2021/07/27 | 71 | 72 | 70 | 70 | -1 | -1.4% | 187,233 |
| 2021/07/26 | 71 | 71 | 69 | 71 | +1 | +1.4% | 176,576 |
| 2021/07/21 | 71 | 71 | 69 | 70 | ±0 | ±0% | 227,600 |
| 2021/07/20 | 71 | 71 | 70 | 70 | ±0 | ±0% | 220,816 |
| 2021/07/19 | 71 | 72 | 70 | 70 | -2 | -2.8% | 281,948 |
| 2021/07/16 | 71 | 73 | 71 | 72 | ±0 | ±0% | 255,124 |
| 2021/07/15 | 71 | 73 | 71 | 72 | +1 | +1.4% | 261,102 |
| 2021/07/14 | 73 | 73 | 70 | 71 | -2 | -2.7% | 554,328 |
| 2021/07/13 | 73 | 74 | 72 | 73 | +1 | +1.4% | 255,801 |
| 2021/07/12 | 73 | 74 | 72 | 72 | -2 | -2.7% | 303,929 |
| 2021/07/09 | 72 | 74 | 72 | 74 | +2 | +2.8% | 322,803 |
| 2021/07/08 | 73 | 74 | 72 | 72 | -2 | -2.7% | 248,839 |
| 2021/07/07 | 73 | 74 | 72 | 74 | ±0 | ±0% | 284,517 |
| 2021/07/06 | 74 | 75 | 73 | 74 | ±0 | ±0% | 402,642 |
| 2021/07/05 | 75 | 76 | 74 | 74 | -1 | -1.3% | 140,579 |
| 2021/07/02 | 75 | 76 | 74 | 75 | -1 | -1.3% | 183,170 |
| 2021/07/01 | 75 | 77 | 75 | 76 | +1 | +1.3% | 178,467 |
| 2021/06/30 | 75 | 76 | 74 | 75 | -1 | -1.3% | 260,874 |
| 2021/06/29 | 78 | 78 | 75 | 76 | -3 | -3.8% | 257,367 |
| 2021/06/28 | 73 | 80 | 73 | 79 | +5 | +6.8% | 925,301 |
| 2021/06/25 | 74 | 74 | 72 | 74 | ±0 | ±0% | 247,407 |
| 2021/06/24 | 74 | 74 | 72 | 74 | +1 | +1.4% | 349,194 |
| 2021/06/23 | 74 | 76 | 73 | 73 | -1 | -1.4% | 526,507 |
| 2021/06/22 | 74 | 76 | 74 | 74 | ±0 | ±0% | 212,150 |
| 2021/06/21 | 74 | 75 | 73 | 74 | ±0 | ±0% | 367,119 |
| 2021/06/18 | 76 | 76 | 74 | 74 | -1 | -1.3% | 207,102 |
| 2021/06/17 | 76 | 77 | 74 | 75 | ±0 | ±0% | 482,821 |
| 2021/06/16 | 76 | 76 | 74 | 75 | ±0 | ±0% | 265,650 |
| 2021/06/15 | 76 | 77 | 75 | 75 | -1 | -1.3% | 349,837 |
| 2021/06/14 | 76 | 78 | 75 | 76 | +1 | +1.3% | 344,826 |
| 2021/06/11 | 76 | 78 | 73 | 75 | -2 | -2.6% | 1,580,684 |
| 2021/06/10 | 81 | 81 | 76 | 77 | -3 | -3.8% | 1,061,857 |
| 2021/06/09 | 82 | 84 | 80 | 80 | -1 | -1.2% | 489,858 |
| 2021/06/08 | 80 | 85 | 80 | 81 | +1 | +1.3% | 801,454 |
901～
950
件表示中 / 5015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 | 867円 | - | - | - | - | - |
|
- |
| ＬａｂｏｒｏＡＩ | 101,100円 | +32.5% | +36.6% | 0.00% | 94.05倍 | 6.72倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| キューブシス | 100,700円 | +1.6% | -17.6% | 3.97% | 12.53倍 | 1.44倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| エコナビスタ | 218,800円 | +6.0% | +7.0% | 0.00% | 44.90倍 | 4.79倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| シンクロフード | 53,500円 | +16.6% | +21.6% | 2.80% | 17.51倍 | 3.34倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
市場注目の銘柄
チャート関連のコラム
