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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,480 | 1,486 | 1,440 | 1,460 | +15 | +1% | 5,566 |
| 2009/10/08 | 1,300 | 1,480 | 1,300 | 1,445 | +147 | +11.3% | 9,937 |
| 2009/10/07 | 1,250 | 1,298 | 1,240 | 1,298 | +63 | +5.1% | 1,784 |
| 2009/10/06 | 1,277 | 1,288 | 1,228 | 1,235 | -35 | -2.8% | 3,714 |
| 2009/10/05 | 1,270 | 1,271 | 1,227 | 1,270 | +2 | +0.2% | 2,143 |
| 2009/10/02 | 1,264 | 1,270 | 1,227 | 1,268 | -15 | -1.2% | 4,036 |
| 2009/10/01 | 1,298 | 1,298 | 1,270 | 1,283 | ±0 | ±0% | 2,155 |
| 2009/09/30 | 1,287 | 1,318 | 1,270 | 1,283 | +4 | +0.3% | 4,382 |
| 2009/09/29 | 1,289 | 1,319 | 1,279 | 1,279 | -5 | -0.4% | 5,765 |
| 2009/09/28 | 1,322 | 1,333 | 1,270 | 1,284 | -68 | -5% | 7,069 |
| 2009/09/25 | 1,362 | 1,388 | 1,340 | 1,352 | -29 | -2.1% | 5,409 |
| 2009/09/24 | 1,490 | 1,490 | 1,320 | 1,381 | -119 | -7.9% | 8,447 |
| 2009/09/18 | 1,500 | 1,515 | 1,475 | 1,500 | -19 | -1.3% | 3,600 |
| 2009/09/17 | 1,539 | 1,550 | 1,485 | 1,519 | -29 | -1.9% | 3,351 |
| 2009/09/16 | 1,521 | 1,574 | 1,510 | 1,548 | +38 | +2.5% | 5,108 |
| 2009/09/15 | 1,510 | 1,555 | 1,480 | 1,510 | -26 | -1.7% | 7,046 |
| 2009/09/14 | 1,570 | 1,596 | 1,520 | 1,536 | -34 | -2.2% | 6,534 |
| 2009/09/11 | 1,620 | 1,625 | 1,540 | 1,570 | -38 | -2.4% | 5,331 |
| 2009/09/10 | 1,576 | 1,619 | 1,560 | 1,608 | +52 | +3.3% | 8,390 |
| 2009/09/09 | 1,570 | 1,590 | 1,549 | 1,556 | -14 | -0.9% | 3,778 |
| 2009/09/08 | 1,590 | 1,633 | 1,542 | 1,570 | -40 | -2.5% | 6,543 |
| 2009/09/07 | 1,593 | 1,676 | 1,560 | 1,610 | +29 | +1.8% | 8,289 |
| 2009/09/04 | 1,680 | 1,690 | 1,570 | 1,581 | -99 | -5.9% | 8,878 |
| 2009/09/03 | 1,560 | 1,700 | 1,547 | 1,680 | +109 | +6.9% | 14,189 |
| 2009/09/02 | 1,530 | 1,580 | 1,503 | 1,571 | +15 | +1% | 6,558 |
| 2009/09/01 | 1,554 | 1,570 | 1,540 | 1,556 | -4 | -0.3% | 4,395 |
| 2009/08/31 | 1,600 | 1,600 | 1,555 | 1,560 | -45 | -2.8% | 4,737 |
| 2009/08/28 | 1,612 | 1,645 | 1,595 | 1,605 | -30 | -1.8% | 8,098 |
| 2009/08/27 | 1,636 | 1,664 | 1,610 | 1,635 | -13 | -0.8% | 3,529 |
| 2009/08/26 | 1,652 | 1,683 | 1,635 | 1,648 | -24 | -1.4% | 6,298 |
| 2009/08/25 | 1,690 | 1,695 | 1,612 | 1,672 | -16 | -0.9% | 4,304 |
| 2009/08/24 | 1,641 | 1,700 | 1,641 | 1,688 | +37 | +2.2% | 3,826 |
| 2009/08/21 | 1,668 | 1,679 | 1,571 | 1,651 | -47 | -2.8% | 16,449 |
| 2009/08/20 | 1,700 | 1,752 | 1,680 | 1,698 | -14 | -0.8% | 8,166 |
| 2009/08/19 | 1,730 | 1,732 | 1,697 | 1,712 | +2 | +0.1% | 4,019 |
| 2009/08/18 | 1,712 | 1,740 | 1,681 | 1,710 | -30 | -1.7% | 7,402 |
| 2009/08/17 | 1,770 | 1,770 | 1,705 | 1,740 | -36 | -2% | 7,503 |
| 2009/08/14 | 1,742 | 1,795 | 1,735 | 1,776 | +25 | +1.4% | 8,209 |
| 2009/08/13 | 1,750 | 1,794 | 1,744 | 1,751 | +5 | +0.3% | 6,697 |
| 2009/08/12 | 1,760 | 1,798 | 1,717 | 1,746 | -34 | -1.9% | 6,539 |
| 2009/08/11 | 1,801 | 1,801 | 1,744 | 1,780 | -20 | -1.1% | 6,119 |
| 2009/08/10 | 1,800 | 1,804 | 1,719 | 1,800 | +16 | +0.9% | 8,101 |
| 2009/08/07 | 1,787 | 1,800 | 1,699 | 1,784 | +1 | +0.1% | 7,646 |
| 2009/08/06 | 1,741 | 1,790 | 1,700 | 1,783 | +48 | +2.8% | 7,185 |
| 2009/08/05 | 1,756 | 1,795 | 1,731 | 1,735 | -11 | -0.6% | 4,518 |
| 2009/08/04 | 1,763 | 1,822 | 1,742 | 1,746 | -14 | -0.8% | 11,178 |
| 2009/08/03 | 1,722 | 1,775 | 1,722 | 1,760 | +10 | +0.6% | 3,829 |
| 2009/07/31 | 1,702 | 1,765 | 1,702 | 1,750 | +30 | +1.7% | 5,242 |
| 2009/07/30 | 1,750 | 1,773 | 1,711 | 1,720 | -44 | -2.5% | 4,172 |
| 2009/07/29 | 1,761 | 1,789 | 1,711 | 1,764 | -11 | -0.6% | 4,315 |
3701～
3750
件表示中 / 4915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 | 4,200円 | - | - | - | - | - |
|
- |
| ソラコム | 112,100円 | +25.0% | +43.1% | 0.00% | 73.80倍 | 5.25倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| セーフィー | 91,300円 | +20.2% | - | 0.00% | - | 5.68倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| Ｆｉｎａｔｅｘｔ | 96,000円 | +41.9% | +231.4% | 0.00% | 272.73倍 | 5.73倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.72倍 | 1.08倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
市場注目の銘柄
チャート関連のコラム
