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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/02/26 | 1,087 | 1,087 | 1,039 | 1,050 | -55 | -5% | 6,827 |
| 2010/02/25 | 1,135 | 1,139 | 1,080 | 1,105 | -35 | -3.1% | 7,100 |
| 2010/02/24 | 1,169 | 1,174 | 1,125 | 1,140 | -16 | -1.4% | 2,546 |
| 2010/02/23 | 1,133 | 1,162 | 1,129 | 1,156 | +16 | +1.4% | 3,724 |
| 2010/02/22 | 1,190 | 1,221 | 1,130 | 1,140 | -20 | -1.7% | 7,547 |
| 2010/02/19 | 1,054 | 1,235 | 1,044 | 1,160 | +107 | +10.2% | 18,601 |
| 2010/02/18 | 1,031 | 1,053 | 1,026 | 1,053 | -8 | -0.8% | 4,592 |
| 2010/02/17 | 1,075 | 1,075 | 1,018 | 1,061 | -2 | -0.2% | 5,267 |
| 2010/02/16 | 1,070 | 1,075 | 1,013 | 1,063 | -17 | -1.6% | 6,434 |
| 2010/02/15 | 1,111 | 1,143 | 1,053 | 1,080 | -64 | -5.6% | 8,037 |
3751～
3800
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 | 1,222円 | - | - | - | - | - |
|
- |
| ファインデクス | 84,000円 | +3.1% | -1.9% | 2.02% | 18.98倍 | 3.68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 | 54,800円 | +11.0% | +15.9% | 2.19% | 19.91倍 | 4.70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 | 67,900円 | +32.5% | +39.6% | 1.91% | 27.62倍 | 5.29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 | 45,500円 | +11.8% | +10.6% | 1.65% | 19.63倍 | 5.33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
