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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,255 | 1,277 | 1,190 | 1,210 | -40 | -3.2% | 9,165 |
| 2009/02/27 | 1,225 | 1,445 | 1,210 | 1,250 | +5 | +0.4% | 19,656 |
| 2009/02/26 | 1,220 | 1,270 | 1,220 | 1,245 | +22 | +1.8% | 4,257 |
| 2009/02/25 | 1,269 | 1,270 | 1,203 | 1,223 | -28 | -2.2% | 5,130 |
| 2009/02/24 | 1,253 | 1,271 | 1,250 | 1,251 | -30 | -2.3% | 3,723 |
| 2009/02/23 | 1,310 | 1,330 | 1,280 | 1,281 | -59 | -4.4% | 3,095 |
| 2009/02/20 | 1,369 | 1,390 | 1,320 | 1,340 | -20 | -1.5% | 4,238 |
| 2009/02/19 | 1,361 | 1,390 | 1,320 | 1,360 | -20 | -1.4% | 2,207 |
| 2009/02/18 | 1,350 | 1,380 | 1,303 | 1,380 | +24 | +1.8% | 1,609 |
| 2009/02/17 | 1,360 | 1,387 | 1,300 | 1,356 | -12 | -0.9% | 2,484 |
| 2009/02/16 | 1,280 | 1,390 | 1,212 | 1,368 | +78 | +6% | 7,760 |
| 2009/02/13 | 1,383 | 1,383 | 1,277 | 1,290 | -93 | -6.7% | 3,490 |
| 2009/02/12 | 1,325 | 1,410 | 1,270 | 1,383 | -22 | -1.6% | 7,710 |
| 2009/02/10 | 1,470 | 1,529 | 1,360 | 1,405 | -85 | -5.7% | 7,565 |
| 2009/02/09 | 1,600 | 1,645 | 1,480 | 1,490 | +39 | +2.7% | 23,939 |
| 2009/02/06 | 1,451 | 1,451 | 1,301 | 1,451 | +200 | +16% | 25,150 |
| 2009/02/05 | 1,071 | 1,251 | 1,050 | 1,251 | +200 | +19% | 10,873 |
| 2009/02/04 | 1,174 | 1,174 | 1,036 | 1,051 | -143 | -12% | 38,633 |
| 2009/02/03 | 1,254 | 1,270 | 1,150 | 1,194 | -100 | -7.7% | 14,231 |
| 2009/02/02 | 1,223 | 1,320 | 1,223 | 1,294 | +31 | +2.5% | 11,067 |
| 2009/01/30 | 1,400 | 1,410 | 1,232 | 1,263 | -118 | -8.5% | 15,692 |
| 2009/01/29 | 1,430 | 1,500 | 1,375 | 1,381 | -29 | -2.1% | 9,433 |
| 2009/01/28 | 1,504 | 1,504 | 1,370 | 1,410 | -53 | -3.6% | 10,987 |
| 2009/01/27 | 1,689 | 1,789 | 1,425 | 1,463 | -51 | -3.4% | 29,506 |
| 2009/01/26 | 1,320 | 1,514 | 1,320 | 1,514 | +200 | +15.2% | 14,822 |
| 2009/01/23 | 1,400 | 1,400 | 1,313 | 1,314 | -111 | -7.8% | 10,320 |
| 2009/01/22 | 1,510 | 1,510 | 1,301 | 1,425 | -65 | -4.4% | 13,563 |
| 2009/01/21 | 1,530 | 1,530 | 1,356 | 1,490 | -65 | -4.2% | 10,561 |
| 2009/01/20 | 1,650 | 1,698 | 1,520 | 1,555 | -145 | -8.5% | 8,880 |
| 2009/01/19 | 1,780 | 1,888 | 1,695 | 1,700 | -40 | -2.3% | 6,721 |
| 2009/01/16 | 1,790 | 1,850 | 1,725 | 1,740 | -20 | -1.1% | 7,425 |
| 2009/01/15 | 1,825 | 1,980 | 1,730 | 1,760 | -165 | -8.6% | 12,871 |
| 2009/01/14 | 2,140 | 2,220 | 1,920 | 1,925 | -175 | -8.3% | 9,957 |
| 2009/01/13 | 2,300 | 2,390 | 2,085 | 2,100 | -110 | -5% | 11,029 |
| 2009/01/09 | 2,190 | 2,475 | 2,060 | 2,210 | +60 | +2.8% | 15,255 |
| 2009/01/08 | 2,200 | 2,250 | 2,100 | 2,150 | -135 | -5.9% | 6,036 |
| 2009/01/07 | 2,260 | 2,325 | 2,170 | 2,285 | +25 | +1.1% | 5,116 |
| 2009/01/06 | 2,400 | 2,535 | 2,255 | 2,260 | -110 | -4.6% | 9,177 |
| 2009/01/05 | 2,385 | 2,595 | 2,370 | 2,370 | -55 | -2.3% | 3,799 |
| 2008/12/30 | 2,410 | 2,445 | 2,345 | 2,425 | -25 | -1% | 2,265 |
| 2008/12/29 | 2,450 | 2,475 | 2,350 | 2,450 | -70 | -2.8% | 5,088 |
| 2008/12/26 | 2,590 | 2,630 | 2,380 | 2,520 | -30 | -1.2% | 5,581 |
| 2008/12/25 | 2,200 | 2,580 | 2,200 | 2,550 | +250 | +10.9% | 4,881 |
| 2008/12/24 | 2,400 | 2,475 | 2,130 | 2,300 | -120 | -5% | 5,870 |
| 2008/12/22 | 2,280 | 2,430 | 2,205 | 2,420 | -20 | -0.8% | 6,475 |
| 2008/12/19 | 2,710 | 2,780 | 2,400 | 2,440 | -310 | -11.3% | 11,783 |
| 2008/12/18 | 2,860 | 2,970 | 2,670 | 2,750 | -150 | -5.2% | 6,386 |
| 2008/12/17 | 2,965 | 3,050 | 2,745 | 2,900 | -25 | -0.9% | 8,832 |
| 2008/12/16 | 3,010 | 3,090 | 2,895 | 2,925 | -15 | -0.5% | 7,867 |
| 2008/12/15 | 2,860 | 3,040 | 2,860 | 2,940 | +90 | +3.2% | 6,625 |
3851～
3900
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 | 4,190円 | - | - | - | - | - |
|
- |
| ソラコム | 111,500円 | +25.0% | +43.1% | 0.00% | 73.41倍 | 5.22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 | 90,900円 | +20.2% | - | 0.00% | - | 5.66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 | 94,800円 | +41.9% | +231.4% | 0.00% | 269.32倍 | 5.66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 | 243,400円 | -17.5% | -3.6% | 3.74% | 10.75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
