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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/19 | 1,352 | 1,449 | 1,330 | 1,410 | +57 | +4.2% | 36,035 |
| 2010/10/18 | 1,354 | 1,377 | 1,320 | 1,353 | -61 | -4.3% | 29,939 |
| 2010/10/15 | 1,480 | 1,490 | 1,400 | 1,414 | -59 | -4% | 22,269 |
| 2010/10/14 | 1,420 | 1,590 | 1,420 | 1,473 | +56 | +4% | 38,555 |
| 2010/10/13 | 1,480 | 1,494 | 1,400 | 1,417 | -65 | -4.4% | 30,023 |
| 2010/10/12 | 1,568 | 1,609 | 1,465 | 1,482 | -166 | -10.1% | 39,343 |
| 2010/10/08 | 1,750 | 1,777 | 1,610 | 1,648 | -106 | -6% | 61,362 |
| 2010/10/07 | 1,427 | 1,754 | 1,427 | 1,754 | +297 | +20.4% | 118,042 |
| 2010/10/06 | 1,437 | 1,494 | 1,378 | 1,457 | +32 | +2.2% | 43,493 |
| 2010/10/05 | 1,500 | 1,530 | 1,420 | 1,425 | -90 | -5.9% | 45,955 |
| 2010/10/04 | 1,670 | 1,670 | 1,515 | 1,515 | -115 | -7.1% | 46,299 |
| 2010/10/01 | 1,640 | 1,727 | 1,630 | 1,630 | -8 | -0.5% | 40,079 |
| 2010/09/30 | 1,679 | 1,700 | 1,615 | 1,638 | -18 | -1.1% | 33,280 |
| 2010/09/29 | 1,620 | 1,750 | 1,620 | 1,656 | -114 | -6.4% | 59,038 |
| 2010/09/28 | 1,700 | 1,792 | 1,642 | 1,770 | +89 | +5.3% | 59,163 |
| 2010/09/27 | 1,659 | 1,768 | 1,659 | 1,681 | -98 | -5.5% | 36,760 |
| 2010/09/24 | 1,680 | 1,788 | 1,680 | 1,779 | -3 | -0.2% | 51,471 |
| 2010/09/22 | 1,850 | 1,850 | 1,735 | 1,782 | -48 | -2.6% | 58,374 |
3601～
3650
件表示中 / 5097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 | 1,170円 | - | - | - | - | - |
|
- |
| ファインデクス | 88,100円 | +3.1% | -1.9% | 1.93% | 19.91倍 | 3.86倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ニーズウェル | 55,400円 | +11.0% | +15.9% | 2.17% | 20.13倍 | 4.75倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| セグエ | 67,100円 | +32.5% | +39.6% | 1.94% | 27.29倍 | 5.23倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| カナミックＮ | 46,500円 | +11.8% | +10.6% | 1.61% | 20.06倍 | 5.45倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
市場注目の銘柄
チャート関連のコラム
