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 |
|---|---|---|---|---|---|---|---|
| 2010/02/26 | 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 |
| 2010/02/12 | 1,198 | 1,198 | 1,081 | 1,144 | -61 | -5.1% | 8,455 |
| 2010/02/10 | 1,228 | 1,235 | 1,198 | 1,205 | +5 | +0.4% | 6,386 |
| 2010/02/09 | 1,250 | 1,250 | 1,182 | 1,200 | -58 | -4.6% | 6,456 |
| 2010/02/08 | 1,208 | 1,295 | 1,185 | 1,258 | +51 | +4.2% | 9,656 |
| 2010/02/05 | 1,200 | 1,215 | 1,190 | 1,207 | -13 | -1.1% | 7,434 |
| 2010/02/04 | 1,266 | 1,266 | 1,195 | 1,220 | -16 | -1.3% | 6,223 |
| 2010/02/03 | 1,301 | 1,301 | 1,233 | 1,236 | -57 | -4.4% | 9,745 |
| 2010/02/02 | 1,282 | 1,299 | 1,274 | 1,293 | +24 | +1.9% | 5,558 |
| 2010/02/01 | 1,283 | 1,283 | 1,254 | 1,269 | -10 | -0.8% | 3,087 |
| 2010/01/29 | 1,280 | 1,285 | 1,273 | 1,279 | -11 | -0.9% | 5,755 |
| 2010/01/28 | 1,291 | 1,295 | 1,273 | 1,290 | -4 | -0.3% | 8,856 |
| 2010/01/27 | 1,327 | 1,345 | 1,290 | 1,294 | -39 | -2.9% | 6,531 |
| 2010/01/26 | 1,330 | 1,372 | 1,327 | 1,333 | +2 | +0.2% | 4,926 |
| 2010/01/25 | 1,350 | 1,360 | 1,329 | 1,331 | -30 | -2.2% | 4,823 |
| 2010/01/22 | 1,390 | 1,390 | 1,351 | 1,361 | -29 | -2.1% | 5,506 |
| 2010/01/21 | 1,394 | 1,402 | 1,382 | 1,390 | -4 | -0.3% | 4,153 |
| 2010/01/20 | 1,395 | 1,395 | 1,382 | 1,394 | -7 | -0.5% | 2,464 |
| 2010/01/19 | 1,388 | 1,409 | 1,380 | 1,401 | +6 | +0.4% | 2,086 |
| 2010/01/18 | 1,399 | 1,419 | 1,375 | 1,395 | -13 | -0.9% | 2,821 |
| 2010/01/15 | 1,365 | 1,410 | 1,365 | 1,408 | +43 | +3.2% | 3,638 |
| 2010/01/14 | 1,351 | 1,374 | 1,350 | 1,365 | +4 | +0.3% | 1,769 |
| 2010/01/13 | 1,355 | 1,373 | 1,355 | 1,361 | +6 | +0.4% | 2,068 |
| 2010/01/12 | 1,365 | 1,371 | 1,352 | 1,355 | -10 | -0.7% | 1,785 |
| 2010/01/08 | 1,380 | 1,385 | 1,350 | 1,365 | -7 | -0.5% | 4,197 |
| 2010/01/07 | 1,449 | 1,449 | 1,370 | 1,372 | -73 | -5.1% | 3,924 |
| 2010/01/06 | 1,470 | 1,474 | 1,430 | 1,445 | -10 | -0.7% | 3,871 |
| 2010/01/05 | 1,415 | 1,469 | 1,411 | 1,455 | +32 | +2.2% | 4,891 |
| 2010/01/04 | 1,369 | 1,424 | 1,340 | 1,423 | +54 | +3.9% | 5,894 |
| 2009/12/30 | 1,370 | 1,376 | 1,348 | 1,369 | -1 | -0.1% | 3,305 |
| 2009/12/29 | 1,360 | 1,386 | 1,338 | 1,370 | +30 | +2.2% | 6,153 |
| 2009/12/28 | 1,368 | 1,377 | 1,340 | 1,340 | -21 | -1.5% | 4,731 |
| 2009/12/25 | 1,353 | 1,364 | 1,310 | 1,361 | +6 | +0.4% | 6,930 |
| 2009/12/24 | 1,374 | 1,383 | 1,351 | 1,355 | -14 | -1% | 3,277 |
| 2009/12/22 | 1,350 | 1,375 | 1,350 | 1,369 | -11 | -0.8% | 2,610 |
| 2009/12/21 | 1,375 | 1,384 | 1,349 | 1,380 | +5 | +0.4% | 1,848 |
| 2009/12/18 | 1,350 | 1,385 | 1,333 | 1,375 | +6 | +0.4% | 2,624 |
| 2009/12/17 | 1,381 | 1,406 | 1,341 | 1,369 | -41 | -2.9% | 6,120 |
| 2009/12/16 | 1,400 | 1,420 | 1,381 | 1,410 | +10 | +0.7% | 2,592 |
| 2009/12/15 | 1,411 | 1,423 | 1,382 | 1,400 | -31 | -2.2% | 3,636 |
| 2009/12/14 | 1,423 | 1,455 | 1,421 | 1,431 | -10 | -0.7% | 805 |
3751～
3800
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 | 862円 | - | - | - | - | - |
|
- |
| ＭＤＶ | 39,500円 | +52.4% | - | 2.28% | 9.06倍 | 4.83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 | 415,000円 | +37.9% | -8.3% | 0.00% | 66.53倍 | 12.44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 | 50,100円 | +4.0% | - | 0.00% | 155.59倍 | 3.59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 | 136,200円 | +6.3% | -20.5% | 3.96% | 9.94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
