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 |
|---|---|---|---|---|---|---|---|
| 2011/08/03 | 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 |
| 2011/06/02 | 1,395 | 1,395 | 1,351 | 1,386 | -23 | -1.6% | 10,195 |
| 2011/06/01 | 1,395 | 1,450 | 1,394 | 1,409 | -31 | -2.2% | 8,086 |
| 2011/05/31 | 1,417 | 1,440 | 1,380 | 1,440 | +22 | +1.6% | 9,605 |
| 2011/05/30 | 1,453 | 1,483 | 1,380 | 1,418 | -65 | -4.4% | 15,300 |
| 2011/05/27 | 1,432 | 1,485 | 1,401 | 1,483 | +41 | +2.8% | 8,284 |
| 2011/05/26 | 1,547 | 1,547 | 1,442 | 1,442 | -83 | -5.4% | 9,404 |
| 2011/05/25 | 1,572 | 1,580 | 1,502 | 1,525 | -6 | -0.4% | 21,687 |
3401～
3450
件表示中 / 5058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 | 855円 | - | - | - | - | - |
|
- |
| アイエスビー | 136,000円 | +6.3% | -20.5% | 3.97% | 9.93倍 | 1.15倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| オープンドア | 49,800円 | +4.0% | - | 0.00% | 154.66倍 | 3.57倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ユニリタ | 192,800円 | +7.0% | +19.9% | 3.73% | 17.21倍 | 1.22倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ハイマックス | 122,600円 | +10.7% | +0.9% | 3.75% | 11.42倍 | 1.21倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
