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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 1,576 | 1,619 | 1,560 | 1,608 | +52 | +3.3% | 8,390 |
| 2009/09/09 | 1,570 | 1,590 | 1,549 | 1,556 | -14 | -0.9% | 3,778 |
| 2009/09/08 | 1,590 | 1,633 | 1,542 | 1,570 | -40 | -2.5% | 6,543 |
| 2009/09/07 | 1,593 | 1,676 | 1,560 | 1,610 | +29 | +1.8% | 8,289 |
| 2009/09/04 | 1,680 | 1,690 | 1,570 | 1,581 | -99 | -5.9% | 8,878 |
| 2009/09/03 | 1,560 | 1,700 | 1,547 | 1,680 | +109 | +6.9% | 14,189 |
| 2009/09/02 | 1,530 | 1,580 | 1,503 | 1,571 | +15 | +1% | 6,558 |
| 2009/09/01 | 1,554 | 1,570 | 1,540 | 1,556 | -4 | -0.3% | 4,395 |
| 2009/08/31 | 1,600 | 1,600 | 1,555 | 1,560 | -45 | -2.8% | 4,737 |
| 2009/08/28 | 1,612 | 1,645 | 1,595 | 1,605 | -30 | -1.8% | 8,098 |
| 2009/08/27 | 1,636 | 1,664 | 1,610 | 1,635 | -13 | -0.8% | 3,529 |
| 2009/08/26 | 1,652 | 1,683 | 1,635 | 1,648 | -24 | -1.4% | 6,298 |
| 2009/08/25 | 1,690 | 1,695 | 1,612 | 1,672 | -16 | -0.9% | 4,304 |
| 2009/08/24 | 1,641 | 1,700 | 1,641 | 1,688 | +37 | +2.2% | 3,826 |
| 2009/08/21 | 1,668 | 1,679 | 1,571 | 1,651 | -47 | -2.8% | 16,449 |
| 2009/08/20 | 1,700 | 1,752 | 1,680 | 1,698 | -14 | -0.8% | 8,166 |
| 2009/08/19 | 1,730 | 1,732 | 1,697 | 1,712 | +2 | +0.1% | 4,019 |
| 2009/08/18 | 1,712 | 1,740 | 1,681 | 1,710 | -30 | -1.7% | 7,402 |
| 2009/08/17 | 1,770 | 1,770 | 1,705 | 1,740 | -36 | -2% | 7,503 |
| 2009/08/14 | 1,742 | 1,795 | 1,735 | 1,776 | +25 | +1.4% | 8,209 |
| 2009/08/13 | 1,750 | 1,794 | 1,744 | 1,751 | +5 | +0.3% | 6,697 |
| 2009/08/12 | 1,760 | 1,798 | 1,717 | 1,746 | -34 | -1.9% | 6,539 |
| 2009/08/11 | 1,801 | 1,801 | 1,744 | 1,780 | -20 | -1.1% | 6,119 |
| 2009/08/10 | 1,800 | 1,804 | 1,719 | 1,800 | +16 | +0.9% | 8,101 |
| 2009/08/07 | 1,787 | 1,800 | 1,699 | 1,784 | +1 | +0.1% | 7,646 |
| 2009/08/06 | 1,741 | 1,790 | 1,700 | 1,783 | +48 | +2.8% | 7,185 |
| 2009/08/05 | 1,756 | 1,795 | 1,731 | 1,735 | -11 | -0.6% | 4,518 |
| 2009/08/04 | 1,763 | 1,822 | 1,742 | 1,746 | -14 | -0.8% | 11,178 |
| 2009/08/03 | 1,722 | 1,775 | 1,722 | 1,760 | +10 | +0.6% | 3,829 |
| 2009/07/31 | 1,702 | 1,765 | 1,702 | 1,750 | +30 | +1.7% | 5,242 |
| 2009/07/30 | 1,750 | 1,773 | 1,711 | 1,720 | -44 | -2.5% | 4,172 |
| 2009/07/29 | 1,761 | 1,789 | 1,711 | 1,764 | -11 | -0.6% | 4,315 |
| 2009/07/28 | 1,780 | 1,800 | 1,763 | 1,775 | -25 | -1.4% | 2,573 |
| 2009/07/27 | 1,798 | 1,808 | 1,720 | 1,800 | -36 | -2% | 8,195 |
| 2009/07/24 | 1,783 | 1,875 | 1,750 | 1,836 | +69 | +3.9% | 10,518 |
| 2009/07/23 | 1,748 | 1,795 | 1,720 | 1,767 | +34 | +2% | 3,409 |
| 2009/07/22 | 1,801 | 1,813 | 1,710 | 1,733 | -43 | -2.4% | 6,466 |
| 2009/07/21 | 1,801 | 1,850 | 1,750 | 1,776 | -34 | -1.9% | 8,211 |
| 2009/07/17 | 1,592 | 1,849 | 1,550 | 1,810 | +248 | +15.9% | 19,804 |
| 2009/07/16 | 1,515 | 1,611 | 1,501 | 1,562 | -13 | -0.8% | 8,397 |
| 2009/07/15 | 1,580 | 1,638 | 1,572 | 1,575 | -45 | -2.8% | 6,005 |
| 2009/07/14 | 1,630 | 1,690 | 1,580 | 1,620 | -40 | -2.4% | 9,011 |
| 2009/07/13 | 1,811 | 1,815 | 1,611 | 1,660 | -160 | -8.8% | 9,004 |
| 2009/07/10 | 1,790 | 1,866 | 1,745 | 1,820 | -19 | -1% | 8,652 |
| 2009/07/09 | 1,830 | 1,896 | 1,762 | 1,839 | +39 | +2.2% | 8,893 |
| 2009/07/08 | 1,800 | 1,828 | 1,715 | 1,800 | -65 | -3.5% | 12,747 |
| 2009/07/07 | 1,995 | 1,999 | 1,830 | 1,865 | -125 | -6.3% | 13,441 |
| 2009/07/06 | 2,025 | 2,040 | 1,941 | 1,990 | -50 | -2.5% | 6,189 |
| 2009/07/03 | 1,946 | 2,045 | 1,912 | 2,040 | +60 | +3% | 5,955 |
| 2009/07/02 | 2,050 | 2,075 | 1,955 | 1,980 | -135 | -6.4% | 13,175 |
3901～
3950
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
