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 |
|---|---|---|---|---|---|---|---|
| 2011/03/08 | 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 |
| 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 |
3501～
3550
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 | 1.16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% | 11.41倍 | 1.20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
