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 |
|---|---|---|---|---|---|---|---|
| 2009/12/11 | 1,530 | 1,530 | 1,430 | 1,441 | -82 | -5.4% | 3,203 |
| 2009/12/10 | 1,522 | 1,549 | 1,480 | 1,523 | +3 | +0.2% | 2,503 |
| 2009/12/09 | 1,471 | 1,539 | 1,462 | 1,520 | +20 | +1.3% | 3,667 |
| 2009/12/08 | 1,537 | 1,560 | 1,482 | 1,500 | -39 | -2.5% | 3,164 |
| 2009/12/07 | 1,548 | 1,592 | 1,520 | 1,539 | +19 | +1.3% | 5,098 |
| 2009/12/04 | 1,408 | 1,520 | 1,408 | 1,520 | +97 | +6.8% | 6,662 |
| 2009/12/03 | 1,396 | 1,440 | 1,390 | 1,423 | +30 | +2.2% | 3,556 |
| 2009/12/02 | 1,309 | 1,393 | 1,309 | 1,393 | +75 | +5.7% | 5,961 |
| 2009/12/01 | 1,284 | 1,333 | 1,284 | 1,318 | -6 | -0.5% | 2,937 |
| 2009/11/30 | 1,312 | 1,326 | 1,300 | 1,324 | -8 | -0.6% | 3,246 |
| 2009/11/27 | 1,360 | 1,385 | 1,332 | 1,332 | -53 | -3.8% | 2,495 |
| 2009/11/26 | 1,360 | 1,390 | 1,338 | 1,385 | -20 | -1.4% | 2,652 |
| 2009/11/25 | 1,434 | 1,477 | 1,360 | 1,405 | -49 | -3.4% | 3,993 |
| 2009/11/24 | 1,485 | 1,485 | 1,440 | 1,454 | -46 | -3.1% | 2,948 |
| 2009/11/20 | 1,501 | 1,517 | 1,465 | 1,500 | +19 | +1.3% | 2,457 |
| 2009/11/19 | 1,514 | 1,515 | 1,461 | 1,481 | -29 | -1.9% | 2,516 |
| 2009/11/18 | 1,470 | 1,547 | 1,450 | 1,510 | +36 | +2.4% | 9,137 |
| 2009/11/17 | 1,450 | 1,482 | 1,410 | 1,474 | +39 | +2.7% | 5,332 |
| 2009/11/16 | 1,498 | 1,500 | 1,410 | 1,435 | -76 | -5% | 6,587 |
| 2009/11/13 | 1,490 | 1,515 | 1,486 | 1,511 | -4 | -0.3% | 2,703 |
| 2009/11/12 | 1,547 | 1,548 | 1,500 | 1,515 | -23 | -1.5% | 4,888 |
| 2009/11/11 | 1,655 | 1,655 | 1,515 | 1,538 | -116 | -7% | 16,740 |
| 2009/11/10 | 1,775 | 1,840 | 1,634 | 1,654 | -103 | -5.9% | 15,984 |
| 2009/11/09 | 1,611 | 1,800 | 1,611 | 1,757 | +197 | +12.6% | 22,060 |
| 2009/11/06 | 1,511 | 1,570 | 1,460 | 1,560 | +109 | +7.5% | 10,616 |
| 2009/11/05 | 1,450 | 1,588 | 1,446 | 1,451 | ±0 | ±0% | 10,241 |
| 2009/11/04 | 1,341 | 1,504 | 1,340 | 1,451 | +147 | +11.3% | 14,542 |
| 2009/11/02 | 1,288 | 1,316 | 1,283 | 1,304 | -6 | -0.5% | 2,769 |
| 2009/10/30 | 1,302 | 1,310 | 1,290 | 1,310 | +36 | +2.8% | 1,931 |
| 2009/10/29 | 1,298 | 1,298 | 1,256 | 1,274 | -29 | -2.2% | 2,383 |
| 2009/10/28 | 1,316 | 1,324 | 1,294 | 1,303 | -21 | -1.6% | 3,728 |
| 2009/10/27 | 1,324 | 1,330 | 1,300 | 1,324 | -20 | -1.5% | 1,787 |
| 2009/10/26 | 1,340 | 1,348 | 1,310 | 1,344 | +4 | +0.3% | 1,685 |
| 2009/10/23 | 1,316 | 1,347 | 1,316 | 1,340 | -4 | -0.3% | 1,131 |
| 2009/10/22 | 1,339 | 1,390 | 1,330 | 1,344 | -15 | -1.1% | 3,499 |
| 2009/10/21 | 1,390 | 1,390 | 1,345 | 1,359 | -31 | -2.2% | 3,307 |
| 2009/10/20 | 1,380 | 1,400 | 1,365 | 1,390 | +13 | +0.9% | 1,435 |
| 2009/10/19 | 1,420 | 1,420 | 1,350 | 1,377 | -53 | -3.7% | 3,029 |
| 2009/10/16 | 1,452 | 1,470 | 1,410 | 1,430 | -24 | -1.7% | 2,355 |
| 2009/10/15 | 1,460 | 1,488 | 1,435 | 1,454 | +10 | +0.7% | 2,707 |
| 2009/10/14 | 1,438 | 1,450 | 1,390 | 1,444 | -7 | -0.5% | 3,709 |
| 2009/10/13 | 1,481 | 1,489 | 1,440 | 1,451 | -9 | -0.6% | 4,324 |
| 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 |
3801～
3850
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
