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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,472 | 1,482 | 1,430 | 1,444 | -28 | -1.9% | 10,979 |
| 2010/12/30 | 1,460 | 1,509 | 1,401 | 1,472 | +7 | +0.5% | 18,851 |
| 2010/12/29 | 1,440 | 1,465 | 1,420 | 1,465 | +42 | +3% | 16,892 |
| 2010/12/28 | 1,437 | 1,440 | 1,420 | 1,423 | -3 | -0.2% | 7,572 |
| 2010/12/27 | 1,419 | 1,443 | 1,419 | 1,426 | -2 | -0.1% | 8,699 |
| 2010/12/24 | 1,425 | 1,442 | 1,425 | 1,428 | -18 | -1.2% | 7,308 |
| 2010/12/22 | 1,461 | 1,473 | 1,425 | 1,446 | -9 | -0.6% | 13,467 |
| 2010/12/21 | 1,448 | 1,470 | 1,437 | 1,455 | -23 | -1.6% | 16,701 |
| 2010/12/20 | 1,424 | 1,519 | 1,405 | 1,478 | +51 | +3.6% | 30,728 |
| 2010/12/17 | 1,445 | 1,469 | 1,410 | 1,427 | -11 | -0.8% | 11,716 |
| 2010/12/16 | 1,450 | 1,470 | 1,405 | 1,438 | -42 | -2.8% | 19,588 |
| 2010/12/15 | 1,510 | 1,510 | 1,469 | 1,480 | -36 | -2.4% | 12,523 |
| 2010/12/14 | 1,545 | 1,547 | 1,501 | 1,516 | -5 | -0.3% | 10,667 |
| 2010/12/13 | 1,545 | 1,545 | 1,500 | 1,521 | +16 | +1.1% | 8,403 |
| 2010/12/10 | 1,481 | 1,528 | 1,478 | 1,505 | +20 | +1.3% | 9,862 |
| 2010/12/09 | 1,495 | 1,500 | 1,448 | 1,485 | -18 | -1.2% | 14,993 |
| 2010/12/08 | 1,511 | 1,515 | 1,495 | 1,503 | -2 | -0.1% | 7,544 |
| 2010/12/07 | 1,502 | 1,520 | 1,495 | 1,505 | +3 | +0.2% | 10,233 |
| 2010/12/06 | 1,497 | 1,540 | 1,497 | 1,502 | -10 | -0.7% | 9,704 |
| 2010/12/03 | 1,517 | 1,530 | 1,500 | 1,512 | +12 | +0.8% | 11,125 |
| 2010/12/02 | 1,481 | 1,539 | 1,481 | 1,500 | +4 | +0.3% | 10,333 |
| 2010/12/01 | 1,501 | 1,557 | 1,477 | 1,496 | -45 | -2.9% | 16,817 |
| 2010/11/30 | 1,601 | 1,615 | 1,530 | 1,541 | -69 | -4.3% | 18,704 |
| 2010/11/29 | 1,501 | 1,680 | 1,500 | 1,610 | +128 | +8.6% | 60,887 |
| 2010/11/26 | 1,483 | 1,496 | 1,465 | 1,482 | +12 | +0.8% | 15,579 |
| 2010/11/25 | 1,425 | 1,510 | 1,425 | 1,470 | +35 | +2.4% | 29,823 |
| 2010/11/24 | 1,426 | 1,442 | 1,415 | 1,435 | -7 | -0.5% | 11,852 |
| 2010/11/22 | 1,427 | 1,444 | 1,408 | 1,442 | +20 | +1.4% | 16,606 |
| 2010/11/19 | 1,430 | 1,443 | 1,420 | 1,422 | -2 | -0.1% | 14,380 |
| 2010/11/18 | 1,454 | 1,465 | 1,414 | 1,424 | ±0 | ±0% | 12,761 |
| 2010/11/17 | 1,435 | 1,480 | 1,410 | 1,424 | -18 | -1.2% | 10,160 |
| 2010/11/16 | 1,423 | 1,485 | 1,398 | 1,442 | -25 | -1.7% | 17,206 |
| 2010/11/15 | 1,512 | 1,550 | 1,451 | 1,467 | -125 | -7.9% | 24,657 |
| 2010/11/12 | 1,600 | 1,630 | 1,572 | 1,592 | +21 | +1.3% | 20,642 |
| 2010/11/11 | 1,423 | 1,650 | 1,420 | 1,571 | +158 | +11.2% | 45,648 |
| 2010/11/10 | 1,390 | 1,435 | 1,390 | 1,413 | +15 | +1.1% | 17,282 |
| 2010/11/09 | 1,441 | 1,441 | 1,390 | 1,398 | -23 | -1.6% | 16,520 |
| 2010/11/08 | 1,408 | 1,450 | 1,408 | 1,421 | +18 | +1.3% | 20,144 |
| 2010/11/05 | 1,425 | 1,432 | 1,394 | 1,403 | +8 | +0.6% | 12,985 |
| 2010/11/04 | 1,372 | 1,420 | 1,370 | 1,395 | +5 | +0.4% | 12,949 |
| 2010/11/02 | 1,410 | 1,425 | 1,370 | 1,390 | ±0 | ±0% | 9,587 |
| 2010/11/01 | 1,371 | 1,438 | 1,370 | 1,390 | +19 | +1.4% | 19,252 |
| 2010/10/29 | 1,405 | 1,410 | 1,356 | 1,371 | -39 | -2.8% | 16,175 |
| 2010/10/28 | 1,457 | 1,485 | 1,385 | 1,410 | -57 | -3.9% | 18,674 |
| 2010/10/27 | 1,461 | 1,491 | 1,431 | 1,467 | -24 | -1.6% | 29,790 |
| 2010/10/26 | 1,580 | 1,597 | 1,450 | 1,491 | -116 | -7.2% | 65,717 |
| 2010/10/25 | 1,607 | 1,607 | 1,607 | 1,607 | +300 | +23% | 13,865 |
| 2010/10/22 | 1,300 | 1,338 | 1,240 | 1,307 | -3 | -0.2% | 23,564 |
| 2010/10/21 | 1,321 | 1,349 | 1,310 | 1,310 | -11 | -0.8% | 22,803 |
| 2010/10/20 | 1,357 | 1,380 | 1,306 | 1,321 | -89 | -6.3% | 30,519 |
3401～
3450
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
