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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 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 |
3851～
3900
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
