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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,360 | 1,385 | 1,200 | 1,234 | -114 | -8.5% | 35,007 |
| 2025/01/08 | 1,271 | 1,440 | 1,271 | 1,348 | +69 | +5.4% | 51,445 |
| 2025/01/07 | 1,163 | 1,430 | 1,154 | 1,279 | +144 | +12.7% | 79,176 |
| 2025/01/06 | 1,185 | 1,185 | 1,130 | 1,135 | -55 | -4.6% | 9,752 |
| 2024/12/30 | 1,200 | 1,211 | 1,170 | 1,190 | +10 | +0.8% | 11,741 |
| 2024/12/27 | 1,202 | 1,228 | 1,180 | 1,180 | -18 | -1.5% | 18,139 |
| 2024/12/26 | 1,170 | 1,255 | 1,151 | 1,198 | +56 | +4.9% | 28,934 |
| 2024/12/25 | 1,200 | 1,200 | 1,135 | 1,142 | -83 | -6.8% | 20,761 |
| 2024/12/24 | 1,160 | 1,245 | 1,127 | 1,225 | +55 | +4.7% | 34,173 |
| 2024/12/23 | 1,215 | 1,240 | 1,150 | 1,170 | -45 | -3.7% | 32,454 |
| 2024/12/20 | 1,310 | 1,310 | 1,190 | 1,215 | -86 | -6.6% | 31,135 |
| 2024/12/19 | 1,280 | 1,373 | 1,275 | 1,301 | +29 | +2.3% | 38,180 |
| 2024/12/18 | 1,280 | 1,395 | 1,256 | 1,272 | +19 | +1.5% | 43,828 |
| 2024/12/17 | 1,360 | 1,386 | 1,231 | 1,253 | -108 | -7.9% | 56,104 |
| 2024/12/16 | 1,508 | 1,545 | 1,311 | 1,361 | -117 | -7.9% | 42,395 |
| 2024/12/13 | 1,450 | 1,630 | 1,446 | 1,478 | +2 | +0.1% | 30,562 |
| 2024/12/12 | 1,491 | 1,541 | 1,405 | 1,476 | -15 | -1% | 23,404 |
| 2024/12/11 | 1,568 | 1,570 | 1,424 | 1,491 | -77 | -4.9% | 39,795 |
| 2024/12/10 | 1,600 | 1,679 | 1,540 | 1,568 | -17 | -1.1% | 40,975 |
| 2024/12/09 | 1,782 | 1,849 | 1,562 | 1,585 | -145 | -8.4% | 57,375 |
| 2024/12/06 | 1,813 | 1,910 | 1,703 | 1,730 | -3 | -0.2% | 71,840 |
| 2024/12/05 | 2,328 | 2,380 | 1,707 | 1,733 | -295 | -14.5% | 151,487 |
| 2024/12/04 | 1,790 | 2,030 | 1,761 | 2,028 | +398 | +24.4% | 169,982 |
| 2024/12/03 | 1,411 | 1,651 | 1,386 | 1,630 | +279 | +20.7% | 166,296 |
| 2024/12/02 | 1,940 | 2,340 | 1,255 | 1,351 | -879 | -39.4% | 267,078 |
| 2024/11/29 | 2,230 | 2,230 | 2,230 | 2,230 | -500 | -18.3% | 4,406 |
| 2024/11/28 | 2,730 | 2,730 | 2,730 | 2,730 | -700 | -20.4% | 3,612 |
| 2024/11/27 | 4,000 | 4,090 | 3,430 | 3,430 | -700 | -16.9% | 26,803 |
| 2024/11/26 | 4,125 | 4,245 | 3,990 | 4,130 | +130 | +3.3% | 17,626 |
| 2024/11/25 | 4,130 | 4,285 | 4,000 | 4,000 | -200 | -4.8% | 13,790 |
| 2024/11/22 | 4,500 | 4,600 | 4,140 | 4,200 | -230 | -5.2% | 17,866 |
| 2024/11/21 | 4,535 | 4,615 | 4,300 | 4,430 | -140 | -3.1% | 15,099 |
| 2024/11/20 | 4,670 | 4,840 | 4,545 | 4,570 | -65 | -1.4% | 15,331 |
| 2024/11/19 | 4,320 | 4,645 | 4,220 | 4,635 | +420 | +10% | 20,501 |
| 2024/11/18 | 4,380 | 4,440 | 4,175 | 4,215 | -235 | -5.3% | 8,901 |
| 2024/11/15 | 4,190 | 4,490 | 4,105 | 4,450 | +260 | +6.2% | 12,780 |
| 2024/11/14 | 4,300 | 4,495 | 4,140 | 4,190 | -65 | -1.5% | 18,837 |
| 2024/11/13 | 4,595 | 4,595 | 4,200 | 4,255 | -305 | -6.7% | 9,473 |
| 2024/11/12 | 4,755 | 4,800 | 4,440 | 4,560 | -125 | -2.7% | 20,553 |
| 2024/11/11 | 4,570 | 4,735 | 4,410 | 4,685 | +185 | +4.1% | 23,219 |
| 2024/11/08 | 3,970 | 4,550 | 3,860 | 4,500 | +535 | +13.5% | 35,299 |
| 2024/11/07 | 4,385 | 4,530 | 3,955 | 3,965 | -140 | -3.4% | 43,552 |
| 2024/11/06 | 3,680 | 4,260 | 3,560 | 4,105 | +545 | +15.3% | 61,447 |
| 2024/11/05 | 3,200 | 3,560 | 3,000 | 3,560 | +320 | +9.9% | 20,281 |
| 2024/11/01 | 3,230 | 3,495 | 3,230 | 3,240 | -95 | -2.8% | 9,022 |
| 2024/10/31 | 3,175 | 3,480 | 2,900 | 3,335 | +185 | +5.9% | 28,848 |
| 2024/10/30 | 3,100 | 3,360 | 3,030 | 3,150 | -160 | -4.8% | 15,260 |
| 2024/10/29 | 3,505 | 3,505 | 3,305 | 3,310 | -195 | -5.6% | 10,951 |
| 2024/10/28 | 3,500 | 3,690 | 3,460 | 3,505 | -65 | -1.8% | 9,880 |
| 2024/10/25 | 3,790 | 3,860 | 3,500 | 3,570 | -150 | -4% | 23,868 |
151～
200
件表示中 / 5095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 | 1,190円 | - | - | - | - | - |
|
- |
| ＡＧＳ | 131,200円 | +7.8% | +10.0% | 2.13% | 15.04倍 | 1.50倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| カナミックＮ | 45,700円 | +11.8% | +10.6% | 1.64% | 19.72倍 | 5.35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 |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| クオンタムＳ | 46,000円 | - | - | 0.00% | - | 186.99倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
市場注目の銘柄
チャート関連のコラム
