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 |
|---|---|---|---|---|---|---|---|
| 2010/05/14 | 471 | 510 | 471 | 479 | -92 | -16.1% | 176,102 |
| 2010/05/13 | 571 | 571 | 571 | 571 | -100 | -14.9% | 1,503 |
| 2010/05/12 | 671 | 671 | 671 | 671 | -150 | -18.3% | 8,106 |
| 2010/05/11 | 861 | 861 | 820 | 821 | -10 | -1.2% | 3,880 |
| 2010/05/10 | 820 | 865 | 811 | 831 | +25 | +3.1% | 6,446 |
| 2010/05/07 | 800 | 810 | 780 | 806 | -19 | -2.3% | 6,303 |
| 2010/05/06 | 841 | 848 | 790 | 825 | -31 | -3.6% | 15,064 |
| 2010/04/30 | 791 | 894 | 791 | 856 | +79 | +10.2% | 32,076 |
| 2010/04/28 | 789 | 794 | 765 | 777 | -13 | -1.6% | 20,969 |
| 2010/04/27 | 788 | 800 | 767 | 790 | +16 | +2.1% | 38,566 |
| 2010/04/26 | 728 | 808 | 728 | 774 | -104 | -11.8% | 110,775 |
| 2010/04/23 | 878 | 878 | 878 | 878 | -300 | -25.5% | 6,838 |
| 2010/04/22 | 1,200 | 1,219 | 1,120 | 1,178 | -16 | -1.3% | 8,072 |
| 2010/04/21 | 1,148 | 1,200 | 1,118 | 1,194 | +40 | +3.5% | 3,994 |
| 2010/04/20 | 1,135 | 1,171 | 1,116 | 1,154 | +19 | +1.7% | 5,288 |
| 2010/04/19 | 1,220 | 1,225 | 1,100 | 1,135 | -105 | -8.5% | 12,358 |
| 2010/04/16 | 1,168 | 1,365 | 1,151 | 1,240 | +70 | +6% | 23,911 |
| 2010/04/15 | 1,131 | 1,170 | 1,130 | 1,170 | +38 | +3.4% | 6,879 |
| 2010/04/14 | 1,111 | 1,145 | 1,101 | 1,132 | -1 | -0.1% | 3,405 |
| 2010/04/13 | 1,130 | 1,140 | 1,121 | 1,133 | +13 | +1.2% | 3,131 |
| 2010/04/12 | 1,115 | 1,135 | 1,108 | 1,120 | +14 | +1.3% | 4,042 |
| 2010/04/09 | 1,083 | 1,110 | 1,081 | 1,106 | +12 | +1.1% | 1,528 |
| 2010/04/08 | 1,104 | 1,104 | 1,080 | 1,094 | -6 | -0.5% | 1,088 |
| 2010/04/07 | 1,096 | 1,110 | 1,071 | 1,100 | +2 | +0.2% | 1,860 |
| 2010/04/06 | 1,111 | 1,128 | 1,091 | 1,098 | -27 | -2.4% | 4,118 |
| 2010/04/05 | 1,143 | 1,143 | 1,110 | 1,125 | +6 | +0.5% | 1,512 |
| 2010/04/02 | 1,125 | 1,150 | 1,090 | 1,119 | -1 | -0.1% | 3,154 |
| 2010/04/01 | 1,136 | 1,140 | 1,100 | 1,120 | -15 | -1.3% | 2,593 |
| 2010/03/31 | 1,099 | 1,145 | 1,095 | 1,135 | +39 | +3.6% | 4,010 |
| 2010/03/30 | 1,072 | 1,098 | 1,070 | 1,096 | +24 | +2.2% | 2,078 |
| 2010/03/29 | 1,060 | 1,089 | 1,057 | 1,072 | +11 | +1% | 1,306 |
| 2010/03/26 | 1,060 | 1,085 | 1,056 | 1,061 | +1 | +0.1% | 1,102 |
| 2010/03/25 | 1,110 | 1,110 | 1,050 | 1,060 | -53 | -4.8% | 3,647 |
| 2010/03/24 | 1,100 | 1,122 | 1,080 | 1,113 | +23 | +2.1% | 1,034 |
| 2010/03/23 | 1,035 | 1,120 | 1,035 | 1,090 | +30 | +2.8% | 3,821 |
| 2010/03/19 | 1,055 | 1,084 | 1,020 | 1,060 | -40 | -3.6% | 5,891 |
| 2010/03/18 | 1,135 | 1,135 | 1,085 | 1,100 | -35 | -3.1% | 4,055 |
| 2010/03/17 | 1,180 | 1,188 | 1,135 | 1,135 | -44 | -3.7% | 4,818 |
| 2010/03/16 | 1,180 | 1,188 | 1,167 | 1,179 | +6 | +0.5% | 3,097 |
| 2010/03/15 | 1,159 | 1,195 | 1,151 | 1,173 | +22 | +1.9% | 4,043 |
| 2010/03/12 | 1,135 | 1,175 | 1,135 | 1,151 | +4 | +0.3% | 3,212 |
| 2010/03/11 | 1,155 | 1,168 | 1,117 | 1,147 | -2 | -0.2% | 5,263 |
| 2010/03/10 | 1,105 | 1,160 | 1,105 | 1,149 | +29 | +2.6% | 5,247 |
| 2010/03/09 | 1,150 | 1,152 | 1,106 | 1,120 | -26 | -2.3% | 6,781 |
| 2010/03/08 | 1,108 | 1,146 | 1,103 | 1,146 | +47 | +4.3% | 5,908 |
| 2010/03/05 | 1,049 | 1,109 | 1,039 | 1,099 | +47 | +4.5% | 5,031 |
| 2010/03/04 | 1,071 | 1,074 | 1,052 | 1,052 | -2 | -0.2% | 3,339 |
| 2010/03/03 | 1,020 | 1,075 | 1,020 | 1,054 | +25 | +2.4% | 4,710 |
| 2010/03/02 | 1,026 | 1,040 | 1,020 | 1,029 | -20 | -1.9% | 4,584 |
| 2010/03/01 | 1,055 | 1,058 | 1,040 | 1,049 | -1 | -0.1% | 3,452 |
3701～
3750
件表示中 / 5057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 | 852円 | - | - | - | - | - |
|
- |
| ＭＤＶ | 39,000円 | +52.4% | - | 2.31% | 8.95倍 | 4.77倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ヘッドウォータ | 423,500円 | +37.9% | -8.3% | 0.00% | 67.89倍 | 12.69倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| オープンドア | 50,800円 | +4.0% | - | 0.00% | 157.76倍 | 3.64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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
