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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/06/07 | 80 | 82 | 79 | 80 | +1 | +1.3% | 336,674 |
| 2021/06/04 | 80 | 81 | 78 | 79 | ±0 | ±0% | 342,036 |
| 2021/06/03 | 80 | 82 | 79 | 79 | ±0 | ±0% | 451,706 |
| 2021/06/02 | 79 | 80 | 78 | 79 | ±0 | ±0% | 226,640 |
| 2021/06/01 | 80 | 81 | 79 | 79 | -1 | -1.3% | 221,090 |
| 2021/05/31 | 83 | 83 | 79 | 80 | ±0 | ±0% | 285,078 |
| 2021/05/28 | 80 | 83 | 79 | 80 | +1 | +1.3% | 492,454 |
| 2021/05/27 | 79 | 80 | 78 | 79 | ±0 | ±0% | 286,533 |
| 2021/05/26 | 81 | 81 | 78 | 79 | -2 | -2.5% | 562,741 |
| 2021/05/25 | 83 | 83 | 80 | 81 | ±0 | ±0% | 331,742 |
| 2021/05/24 | 83 | 85 | 81 | 81 | +2 | +2.5% | 712,566 |
| 2021/05/21 | 77 | 83 | 75 | 79 | +6 | +8.2% | 1,794,000 |
| 2021/05/20 | 87 | 89 | 72 | 73 | -13 | -15.1% | 5,670,025 |
| 2021/05/19 | 89 | 92 | 85 | 86 | -3 | -3.4% | 1,183,948 |
| 2021/05/18 | 91 | 95 | 89 | 89 | -1 | -1.1% | 588,470 |
| 2021/05/17 | 99 | 99 | 90 | 90 | -10 | -10% | 1,173,070 |
| 2021/05/14 | 105 | 108 | 100 | 100 | -5 | -4.8% | 1,110,131 |
| 2021/05/13 | 96 | 107 | 95 | 105 | +6 | +6.1% | 2,257,015 |
| 2021/05/12 | 100 | 102 | 97 | 99 | -1 | -1% | 770,361 |
1001～
1050
件表示中 / 5096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 | 1,302円 | - | - | - | - | - |
|
- |
| アステリア | 134,500円 | +10.4% | +11.0% | 0.63% | 27.46倍 | 3.60倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| セック | 464,000円 | +3.9% | +6.2% | 2.39% | 16.96倍 | 2.54倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| サイバトラスト | 285,500円 | +10.2% | +8.4% | 0.81% | 24.03倍 | 3.54倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| エイチームＨＤ | 121,300円 | +4.5% | +113.5% | 1.81% | 22.52倍 | 2.23倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
市場注目の銘柄
チャート関連のコラム
