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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 3,000 | 3,140 | 2,765 | 2,850 | -150 | -5% | 16,079 |
| 2008/12/11 | 2,800 | 3,090 | 2,750 | 3,000 | +140 | +4.9% | 11,514 |
| 2008/12/10 | 2,760 | 2,895 | 2,715 | 2,860 | +60 | +2.1% | 6,730 |
| 2008/12/09 | 2,835 | 2,910 | 2,700 | 2,800 | -100 | -3.4% | 6,331 |
| 2008/12/08 | 2,855 | 3,000 | 2,655 | 2,900 | +50 | +1.8% | 8,598 |
| 2008/12/05 | 2,720 | 2,960 | 2,615 | 2,850 | +50 | +1.8% | 6,204 |
| 2008/12/04 | 2,850 | 3,050 | 2,650 | 2,800 | -50 | -1.8% | 11,699 |
| 2008/12/03 | 3,060 | 3,150 | 2,580 | 2,850 | +40 | +1.4% | 23,089 |
| 2008/12/02 | 2,370 | 2,810 | 2,350 | 2,810 | +400 | +16.6% | 21,218 |
| 2008/12/01 | 1,970 | 2,410 | 1,900 | 2,410 | +405 | +20.2% | 13,706 |
| 2008/11/28 | 1,825 | 2,205 | 1,750 | 2,005 | +61 | +3.1% | 12,209 |
| 2008/11/27 | 2,050 | 2,190 | 1,911 | 1,944 | -111 | -5.4% | 6,270 |
| 2008/11/26 | 2,155 | 2,280 | 1,970 | 2,055 | -140 | -6.4% | 5,323 |
| 2008/11/25 | 2,500 | 2,500 | 2,125 | 2,195 | +70 | +3.3% | 12,243 |
| 2008/11/21 | 1,655 | 2,125 | 1,600 | 2,125 | +290 | +15.8% | 15,426 |
| 2008/11/20 | 2,035 | 2,100 | 1,810 | 1,835 | -320 | -14.8% | 7,288 |
| 2008/11/19 | 2,070 | 2,250 | 1,963 | 2,155 | -155 | -6.7% | 14,039 |
| 2008/11/18 | 2,590 | 2,630 | 2,310 | 2,310 | -400 | -14.8% | 20,025 |
| 2008/11/17 | 3,000 | 3,080 | 2,700 | 2,710 | -210 | -7.2% | 10,285 |
| 2008/11/14 | 2,565 | 3,240 | 2,565 | 2,920 | +35 | +1.2% | 22,838 |
| 2008/11/13 | 3,160 | 3,740 | 2,880 | 2,885 | -355 | -11% | 27,756 |
| 2008/11/12 | 2,880 | 3,240 | 2,610 | 3,240 | +400 | +14.1% | 32,291 |
| 2008/11/11 | 2,480 | 2,840 | 2,480 | 2,840 | +400 | +16.4% | 9,241 |
| 2008/11/10 | 2,240 | 2,440 | 2,150 | 2,440 | +440 | +22% | 18,420 |
| 2008/11/07 | 1,840 | 2,110 | 1,660 | 2,000 | +190 | +10.5% | 12,365 |
| 2008/11/06 | 1,625 | 1,820 | 1,605 | 1,810 | +40 | +2.3% | 8,753 |
| 2008/11/05 | 1,630 | 1,770 | 1,550 | 1,770 | +200 | +12.7% | 13,571 |
| 2008/11/04 | 1,535 | 1,620 | 1,401 | 1,570 | +105 | +7.2% | 18,593 |
| 2008/10/31 | 1,280 | 1,465 | 1,200 | 1,465 | +200 | +15.8% | 11,998 |
| 2008/10/30 | 1,155 | 1,265 | 1,055 | 1,265 | +115 | +10% | 15,183 |
| 2008/10/29 | 1,150 | 1,199 | 1,025 | 1,150 | +116 | +11.2% | 6,609 |
| 2008/10/28 | 1,050 | 1,140 | 1,002 | 1,034 | -16 | -1.5% | 6,973 |
| 2008/10/27 | 1,165 | 1,185 | 1,030 | 1,050 | -95 | -8.3% | 6,346 |
| 2008/10/24 | 1,230 | 1,235 | 1,080 | 1,145 | -68 | -5.6% | 4,476 |
| 2008/10/23 | 1,220 | 1,244 | 1,145 | 1,213 | +13 | +1.1% | 5,111 |
| 2008/10/22 | 1,215 | 1,219 | 1,145 | 1,200 | -24 | -2% | 5,837 |
| 2008/10/21 | 1,218 | 1,245 | 1,140 | 1,224 | +26 | +2.2% | 11,782 |
| 2008/10/20 | 1,250 | 1,253 | 1,110 | 1,198 | -32 | -2.6% | 7,381 |
| 2008/10/17 | 1,210 | 1,257 | 1,122 | 1,230 | +82 | +7.1% | 7,052 |
| 2008/10/16 | 1,200 | 1,200 | 1,120 | 1,148 | -151 | -11.6% | 7,252 |
| 2008/10/15 | 1,400 | 1,485 | 1,240 | 1,299 | -81 | -5.9% | 9,058 |
| 2008/10/14 | 1,371 | 1,400 | 1,320 | 1,380 | +180 | +15% | 11,112 |
| 2008/10/10 | 1,130 | 1,200 | 1,061 | 1,200 | ±0 | ±0% | 3,507 |
| 2008/10/09 | 1,204 | 1,299 | 1,160 | 1,200 | -24 | -2% | 7,434 |
| 2008/10/08 | 1,210 | 1,250 | 1,090 | 1,224 | -36 | -2.9% | 5,454 |
| 2008/10/07 | 980 | 1,290 | 980 | 1,260 | +161 | +14.6% | 9,515 |
| 2008/10/06 | 1,157 | 1,160 | 998 | 1,099 | -98 | -8.2% | 10,085 |
| 2008/10/03 | 1,296 | 1,310 | 1,150 | 1,197 | -119 | -9% | 12,202 |
| 2008/10/02 | 1,392 | 1,425 | 1,293 | 1,316 | -77 | -5.5% | 7,646 |
| 2008/10/01 | 1,530 | 1,531 | 1,354 | 1,393 | -87 | -5.9% | 11,162 |
3901～
3950
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 | 4,210円 | - | - | - | - | - |
|
- |
| ソラコム | 110,300円 | +25.0% | +43.1% | 0.00% | 72.61倍 | 5.17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 | 90,400円 | +20.2% | - | 0.00% | - | 5.62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 | 94,300円 | +41.9% | +231.4% | 0.00% | 267.90倍 | 5.63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
