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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 994 | 1,015 | 980 | 1,015 | +36 | +3.7% | 6,367 |
| 2011/08/11 | 938 | 990 | 938 | 979 | -19 | -1.9% | 7,063 |
| 2011/08/10 | 1,016 | 1,030 | 968 | 998 | -17 | -1.7% | 4,921 |
| 2011/08/09 | 925 | 1,020 | 900 | 1,015 | +30 | +3% | 10,809 |
| 2011/08/08 | 990 | 1,010 | 950 | 985 | -5 | -0.5% | 4,713 |
| 2011/08/05 | 1,000 | 1,009 | 952 | 990 | -51 | -4.9% | 9,066 |
| 2011/08/04 | 1,045 | 1,048 | 1,012 | 1,041 | +10 | +1% | 3,524 |
| 2011/08/03 | 1,045 | 1,045 | 1,001 | 1,031 | -44 | -4.1% | 6,088 |
| 2011/08/02 | 1,129 | 1,132 | 1,053 | 1,075 | -52 | -4.6% | 3,185 |
| 2011/08/01 | 1,003 | 1,149 | 1,001 | 1,127 | +75 | +7.1% | 8,234 |
| 2011/07/29 | 1,052 | 1,064 | 1,036 | 1,052 | -18 | -1.7% | 4,741 |
| 2011/07/28 | 1,120 | 1,120 | 1,050 | 1,070 | -58 | -5.1% | 9,589 |
| 2011/07/27 | 1,140 | 1,140 | 1,122 | 1,128 | -14 | -1.2% | 3,715 |
| 2011/07/26 | 1,141 | 1,149 | 1,126 | 1,142 | -5 | -0.4% | 5,614 |
| 2011/07/25 | 1,170 | 1,170 | 1,135 | 1,147 | -16 | -1.4% | 7,182 |
| 2011/07/22 | 1,155 | 1,192 | 1,140 | 1,163 | +8 | +0.7% | 10,447 |
| 2011/07/21 | 1,203 | 1,203 | 1,138 | 1,155 | -24 | -2% | 4,736 |
| 2011/07/20 | 1,149 | 1,210 | 1,140 | 1,179 | +31 | +2.7% | 8,251 |
| 2011/07/19 | 1,160 | 1,160 | 1,120 | 1,148 | -2 | -0.2% | 3,829 |
| 2011/07/15 | 1,152 | 1,162 | 1,133 | 1,150 | -19 | -1.6% | 8,902 |
| 2011/07/14 | 1,160 | 1,179 | 1,146 | 1,169 | -1 | -0.1% | 4,606 |
| 2011/07/13 | 1,180 | 1,199 | 1,150 | 1,170 | -19 | -1.6% | 6,101 |
| 2011/07/12 | 1,195 | 1,204 | 1,185 | 1,189 | -9 | -0.8% | 4,002 |
| 2011/07/11 | 1,200 | 1,209 | 1,196 | 1,198 | -10 | -0.8% | 3,236 |
| 2011/07/08 | 1,232 | 1,232 | 1,193 | 1,208 | +1 | +0.1% | 7,014 |
| 2011/07/07 | 1,211 | 1,211 | 1,199 | 1,207 | ±0 | ±0% | 6,497 |
| 2011/07/06 | 1,200 | 1,220 | 1,190 | 1,207 | +4 | +0.3% | 3,280 |
| 2011/07/05 | 1,201 | 1,208 | 1,190 | 1,203 | -8 | -0.7% | 9,537 |
| 2011/07/04 | 1,210 | 1,228 | 1,202 | 1,211 | -11 | -0.9% | 5,523 |
| 2011/07/01 | 1,248 | 1,248 | 1,199 | 1,222 | +2 | +0.2% | 6,288 |
| 2011/06/30 | 1,225 | 1,229 | 1,200 | 1,220 | -14 | -1.1% | 4,815 |
| 2011/06/29 | 1,249 | 1,255 | 1,220 | 1,234 | -15 | -1.2% | 4,947 |
| 2011/06/28 | 1,261 | 1,261 | 1,222 | 1,249 | -9 | -0.7% | 3,524 |
| 2011/06/27 | 1,245 | 1,268 | 1,220 | 1,258 | +26 | +2.1% | 5,783 |
| 2011/06/24 | 1,216 | 1,273 | 1,216 | 1,232 | +22 | +1.8% | 4,499 |
| 2011/06/23 | 1,198 | 1,360 | 1,190 | 1,210 | +35 | +3% | 24,612 |
| 2011/06/22 | 1,185 | 1,190 | 1,150 | 1,175 | +20 | +1.7% | 5,756 |
| 2011/06/21 | 1,156 | 1,178 | 1,131 | 1,155 | -28 | -2.4% | 3,872 |
| 2011/06/20 | 1,131 | 1,186 | 1,131 | 1,183 | +23 | +2% | 5,093 |
| 2011/06/17 | 1,225 | 1,230 | 1,150 | 1,160 | -50 | -4.1% | 6,571 |
| 2011/06/16 | 1,210 | 1,221 | 1,180 | 1,210 | -30 | -2.4% | 8,606 |
| 2011/06/15 | 1,205 | 1,260 | 1,205 | 1,240 | +15 | +1.2% | 7,145 |
| 2011/06/14 | 1,280 | 1,295 | 1,217 | 1,225 | -69 | -5.3% | 11,907 |
| 2011/06/13 | 1,330 | 1,335 | 1,280 | 1,294 | -6 | -0.5% | 5,698 |
| 2011/06/10 | 1,299 | 1,348 | 1,269 | 1,300 | -5 | -0.4% | 8,704 |
| 2011/06/09 | 1,350 | 1,419 | 1,180 | 1,305 | -39 | -2.9% | 25,795 |
| 2011/06/08 | 1,325 | 1,359 | 1,306 | 1,344 | -11 | -0.8% | 6,631 |
| 2011/06/07 | 1,350 | 1,361 | 1,300 | 1,355 | +16 | +1.2% | 5,994 |
| 2011/06/06 | 1,330 | 1,363 | 1,300 | 1,339 | -5 | -0.4% | 7,598 |
| 2011/06/03 | 1,390 | 1,390 | 1,342 | 1,344 | -42 | -3% | 8,753 |
3251～
3300
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
