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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 9 | 10 | 7 | 8 | -1 | -11.1% | 4,343,236 |
| 2024/01/24 | 9 | 10 | 8 | 9 | ±0 | ±0% | 3,171,407 |
| 2024/01/23 | 9 | 10 | 9 | 9 | -1 | -10% | 347,070 |
| 2024/01/22 | 9 | 10 | 9 | 10 | +1 | +11.1% | 935,623 |
| 2024/01/19 | 9 | 10 | 8 | 9 | ±0 | ±0% | 972,908 |
| 2024/01/18 | 9 | 10 | 9 | 9 | ±0 | ±0% | 575,660 |
| 2024/01/17 | 9 | 10 | 8 | 9 | ±0 | ±0% | 1,032,935 |
| 2024/01/16 | 9 | 10 | 8 | 9 | ±0 | ±0% | 1,301,381 |
| 2024/01/15 | 8 | 10 | 8 | 9 | +1 | +12.5% | 2,341,712 |
| 2024/01/12 | 9 | 9 | 7 | 8 | ±0 | ±0% | 3,900,218 |
| 2024/01/11 | 8 | 9 | 7 | 8 | ±0 | ±0% | 922,131 |
| 2024/01/10 | 8 | 9 | 7 | 8 | ±0 | ±0% | 1,056,873 |
| 2024/01/09 | 8 | 9 | 7 | 8 | ±0 | ±0% | 1,605,610 |
| 2024/01/05 | 9 | 10 | 8 | 8 | -1 | -11.1% | 4,170,827 |
| 2024/01/04 | 9 | 10 | 8 | 9 | ±0 | ±0% | 2,808,574 |
| 2023/12/29 | 9 | 10 | 8 | 9 | ±0 | ±0% | 1,090,762 |
| 2023/12/28 | 9 | 10 | 8 | 9 | ±0 | ±0% | 1,419,105 |
| 2023/12/27 | 9 | 10 | 8 | 9 | ±0 | ±0% | 7,286,123 |
| 2023/12/26 | 7 | 9 | 6 | 9 | +2 | +28.6% | 3,019,866 |
| 2023/12/25 | 9 | 9 | 7 | 7 | -2 | -22.2% | 4,987,156 |
| 2023/12/22 | 11 | 11 | 9 | 9 | -2 | -18.2% | 2,421,164 |
| 2023/12/21 | 10 | 12 | 9 | 11 | +1 | +10% | 4,825,515 |
| 2023/12/20 | 10 | 11 | 7 | 10 | ±0 | ±0% | 8,864,418 |
| 2023/12/19 | 8 | 10 | 8 | 10 | +2 | +25% | 5,447,644 |
| 2023/12/18 | 7 | 8 | 6 | 8 | +1 | +14.3% | 4,152,588 |
| 2023/12/15 | 7 | 7 | 6 | 7 | +1 | +16.7% | 1,139,651 |
| 2023/12/14 | 5 | 7 | 5 | 6 | +1 | +20% | 6,622,109 |
| 2023/12/13 | 4 | 6 | 4 | 5 | +1 | +25% | 5,686,640 |
| 2023/12/12 | 4 | 5 | 3 | 4 | ±0 | ±0% | 888,162 |
| 2023/12/11 | 4 | 5 | 3 | 4 | ±0 | ±0% | 1,510,801 |
| 2023/12/08 | 4 | 5 | 3 | 4 | ±0 | ±0% | 1,791,146 |
| 2023/12/07 | 4 | 5 | 4 | 4 | ±0 | ±0% | 546,224 |
| 2023/12/06 | 4 | 5 | 4 | 4 | ±0 | ±0% | 213,152 |
| 2023/12/05 | 4 | 5 | 3 | 4 | ±0 | ±0% | 5,701,129 |
| 2023/12/04 | 4 | 5 | 4 | 4 | ±0 | ±0% | 2,531,827 |
| 2023/12/01 | 4 | 5 | 3 | 4 | ±0 | ±0% | 3,294,141 |
| 2023/11/30 | 4 | 5 | 3 | 4 | ±0 | ±0% | 1,125,794 |
| 2023/11/29 | 4 | 5 | 3 | 4 | ±0 | ±0% | 4,109,564 |
| 2023/11/28 | 4 | 5 | 4 | 4 | ±0 | ±0% | 1,060,406 |
| 2023/11/27 | 4 | 5 | 4 | 4 | ±0 | ±0% | 1,500,747 |
| 2023/11/24 | 5 | 5 | 4 | 4 | -1 | -20% | 2,138,288 |
| 2023/11/22 | 5 | 5 | 4 | 5 | +1 | +25% | 356,309 |
| 2023/11/21 | 4 | 5 | 4 | 4 | ±0 | ±0% | 4,205,101 |
| 2023/11/20 | 4 | 5 | 4 | 4 | ±0 | ±0% | 874,540 |
| 2023/11/17 | 5 | 5 | 3 | 4 | ±0 | ±0% | 7,288,967 |
| 2023/11/16 | 5 | 5 | 4 | 4 | ±0 | ±0% | 405,375 |
| 2023/11/15 | 4 | 5 | 3 | 4 | +1 | +33.3% | 3,229,064 |
| 2023/11/14 | 3 | 4 | 3 | 3 | -1 | -25% | 346,429 |
| 2023/11/13 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,317,906 |
| 2023/11/10 | 4 | 4 | 3 | 4 | ±0 | ±0% | 278,355 |
301～
350
件表示中 / 5011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 | 914円 | - | - | - | - | - |
|
- |
| サーバーワクス | 220,500円 | +14.4% | +9.8% | 0.00% | 20.33倍 | 1.51倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ＣＣＴ | 99,700円 | +13.7% | +12.8% | 1.91% | 10.57倍 | 3.98倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| 網 屋 | 410,000円 | +20.6% | +9.2% | 0.00% | 39.43倍 | 7.86倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| フォーカスＳ | 104,400円 | +3.2% | +6.5% | 4.02% | 11.03倍 | 1.17倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
