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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 860 | 1,020 | 854 | 979 | +59 | +6.4% | 24,770 |
| 2011/03/16 | 740 | 920 | 740 | 920 | +150 | +19.5% | 29,165 |
| 2011/03/15 | 770 | 785 | 770 | 770 | -300 | -28% | 22,454 |
| 2011/03/14 | 1,070 | 1,128 | 1,070 | 1,070 | -300 | -21.9% | 16,284 |
| 2011/03/11 | 1,398 | 1,399 | 1,369 | 1,370 | -38 | -2.7% | 8,751 |
| 2011/03/10 | 1,401 | 1,416 | 1,399 | 1,408 | -10 | -0.7% | 7,626 |
| 2011/03/09 | 1,438 | 1,440 | 1,409 | 1,418 | -22 | -1.5% | 8,315 |
| 2011/03/08 | 1,420 | 1,445 | 1,407 | 1,440 | +21 | +1.5% | 10,381 |
| 2011/03/07 | 1,450 | 1,450 | 1,410 | 1,419 | -21 | -1.5% | 5,534 |
| 2011/03/04 | 1,432 | 1,460 | 1,402 | 1,440 | +25 | +1.8% | 11,775 |
| 2011/03/03 | 1,406 | 1,449 | 1,391 | 1,415 | -6 | -0.4% | 14,198 |
| 2011/03/02 | 1,469 | 1,470 | 1,420 | 1,421 | -53 | -3.6% | 16,053 |
| 2011/03/01 | 1,489 | 1,528 | 1,474 | 1,474 | -6 | -0.4% | 9,591 |
| 2011/02/28 | 1,450 | 1,484 | 1,416 | 1,480 | +20 | +1.4% | 10,286 |
| 2011/02/25 | 1,420 | 1,460 | 1,389 | 1,460 | +21 | +1.5% | 20,438 |
| 2011/02/24 | 1,504 | 1,522 | 1,430 | 1,439 | -76 | -5% | 16,989 |
| 2011/02/23 | 1,500 | 1,535 | 1,485 | 1,515 | -20 | -1.3% | 13,292 |
| 2011/02/22 | 1,610 | 1,612 | 1,500 | 1,535 | -71 | -4.4% | 22,228 |
| 2011/02/21 | 1,647 | 1,660 | 1,604 | 1,606 | -19 | -1.2% | 16,362 |
| 2011/02/18 | 1,605 | 1,660 | 1,602 | 1,625 | +21 | +1.3% | 15,960 |
| 2011/02/17 | 1,652 | 1,653 | 1,601 | 1,604 | -59 | -3.5% | 28,118 |
| 2011/02/16 | 1,790 | 1,850 | 1,650 | 1,663 | -112 | -6.3% | 49,355 |
| 2011/02/15 | 1,758 | 1,785 | 1,739 | 1,775 | +43 | +2.5% | 21,180 |
| 2011/02/14 | 1,700 | 1,779 | 1,651 | 1,732 | +86 | +5.2% | 23,215 |
| 2011/02/10 | 1,630 | 1,647 | 1,550 | 1,646 | -7 | -0.4% | 14,105 |
| 2011/02/09 | 1,742 | 1,743 | 1,641 | 1,653 | -93 | -5.3% | 22,129 |
| 2011/02/08 | 1,730 | 1,780 | 1,720 | 1,746 | -19 | -1.1% | 15,030 |
| 2011/02/07 | 1,815 | 1,890 | 1,765 | 1,765 | -10 | -0.6% | 33,229 |
| 2011/02/04 | 1,663 | 1,825 | 1,663 | 1,775 | +99 | +5.9% | 43,823 |
| 2011/02/03 | 1,652 | 1,695 | 1,652 | 1,676 | +7 | +0.4% | 9,387 |
| 2011/02/02 | 1,640 | 1,688 | 1,629 | 1,669 | +39 | +2.4% | 9,659 |
| 2011/02/01 | 1,638 | 1,710 | 1,600 | 1,630 | +4 | +0.2% | 20,081 |
| 2011/01/31 | 1,650 | 1,695 | 1,610 | 1,626 | -49 | -2.9% | 16,474 |
| 2011/01/28 | 1,633 | 1,750 | 1,620 | 1,675 | +42 | +2.6% | 34,622 |
| 2011/01/27 | 1,655 | 1,720 | 1,620 | 1,633 | -34 | -2% | 26,580 |
| 2011/01/26 | 1,630 | 1,795 | 1,600 | 1,667 | -8 | -0.5% | 48,383 |
| 2011/01/25 | 1,729 | 1,750 | 1,595 | 1,675 | -80 | -4.6% | 46,900 |
| 2011/01/24 | 1,900 | 1,986 | 1,740 | 1,755 | -244 | -12.2% | 66,430 |
| 2011/01/21 | 1,953 | 2,149 | 1,760 | 1,999 | +70 | +3.6% | 173,778 |
| 2011/01/20 | 1,670 | 1,949 | 1,600 | 1,929 | +339 | +21.3% | 133,982 |
| 2011/01/19 | 1,519 | 1,590 | 1,480 | 1,590 | +71 | +4.7% | 42,132 |
| 2011/01/18 | 1,412 | 1,550 | 1,408 | 1,519 | +118 | +8.4% | 56,734 |
| 2011/01/17 | 1,408 | 1,417 | 1,401 | 1,401 | -10 | -0.7% | 7,602 |
| 2011/01/14 | 1,416 | 1,416 | 1,402 | 1,411 | -2 | -0.1% | 6,520 |
| 2011/01/13 | 1,410 | 1,426 | 1,395 | 1,413 | +3 | +0.2% | 13,557 |
| 2011/01/12 | 1,415 | 1,420 | 1,403 | 1,410 | -2 | -0.1% | 12,946 |
| 2011/01/11 | 1,412 | 1,425 | 1,410 | 1,412 | -3 | -0.2% | 6,277 |
| 2011/01/07 | 1,430 | 1,434 | 1,414 | 1,415 | -16 | -1.1% | 9,314 |
| 2011/01/06 | 1,431 | 1,445 | 1,422 | 1,431 | -3 | -0.2% | 6,582 |
| 2011/01/05 | 1,440 | 1,442 | 1,420 | 1,434 | -10 | -0.7% | 12,257 |
3351～
3400
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
