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 |
|---|---|---|---|---|---|---|---|
| 2009/05/01 | 1,520 | 1,539 | 1,497 | 1,530 | +1 | +0.1% | 2,341 |
| 2009/04/30 | 1,470 | 1,545 | 1,460 | 1,529 | +29 | +1.9% | 5,458 |
| 2009/04/28 | 1,570 | 1,570 | 1,490 | 1,500 | -78 | -4.9% | 6,263 |
| 2009/04/27 | 1,605 | 1,665 | 1,555 | 1,578 | -22 | -1.4% | 4,512 |
| 2009/04/24 | 1,600 | 1,610 | 1,550 | 1,600 | +5 | +0.3% | 5,132 |
| 2009/04/23 | 1,605 | 1,628 | 1,581 | 1,595 | -40 | -2.4% | 4,692 |
| 2009/04/22 | 1,692 | 1,692 | 1,605 | 1,635 | +3 | +0.2% | 2,839 |
| 2009/04/21 | 1,610 | 1,632 | 1,583 | 1,632 | -5 | -0.3% | 2,540 |
| 2009/04/20 | 1,579 | 1,644 | 1,571 | 1,637 | +28 | +1.7% | 4,265 |
| 2009/04/17 | 1,601 | 1,650 | 1,551 | 1,609 | -21 | -1.3% | 9,494 |
| 2009/04/16 | 1,690 | 1,769 | 1,600 | 1,630 | -31 | -1.9% | 11,255 |
| 2009/04/15 | 1,765 | 1,800 | 1,650 | 1,661 | -149 | -8.2% | 19,340 |
| 2009/04/14 | 1,798 | 1,880 | 1,620 | 1,810 | +222 | +14% | 25,358 |
| 2009/04/13 | 1,370 | 1,588 | 1,370 | 1,588 | +200 | +14.4% | 15,198 |
| 2009/04/10 | 1,395 | 1,403 | 1,375 | 1,388 | +6 | +0.4% | 4,615 |
| 2009/04/09 | 1,380 | 1,394 | 1,375 | 1,382 | +2 | +0.1% | 6,312 |
| 2009/04/08 | 1,385 | 1,400 | 1,375 | 1,380 | -23 | -1.6% | 3,120 |
| 2009/04/07 | 1,370 | 1,405 | 1,361 | 1,403 | +4 | +0.3% | 4,044 |
| 2009/04/06 | 1,435 | 1,441 | 1,390 | 1,399 | -16 | -1.1% | 4,838 |
| 2009/04/03 | 1,410 | 1,449 | 1,410 | 1,415 | ±0 | ±0% | 5,996 |
| 2009/04/02 | 1,390 | 1,420 | 1,352 | 1,415 | +45 | +3.3% | 6,613 |
| 2009/04/01 | 1,371 | 1,400 | 1,355 | 1,370 | -40 | -2.8% | 3,950 |
| 2009/03/31 | 1,405 | 1,450 | 1,385 | 1,410 | -35 | -2.4% | 4,830 |
| 2009/03/30 | 1,418 | 1,445 | 1,390 | 1,445 | +40 | +2.8% | 3,124 |
| 2009/03/27 | 1,409 | 1,450 | 1,360 | 1,405 | +21 | +1.5% | 8,531 |
| 2009/03/26 | 1,400 | 1,430 | 1,350 | 1,384 | +4 | +0.3% | 4,671 |
| 2009/03/25 | 1,352 | 1,385 | 1,341 | 1,380 | ±0 | ±0% | 3,598 |
| 2009/03/24 | 1,413 | 1,414 | 1,360 | 1,380 | +7 | +0.5% | 3,343 |
| 2009/03/23 | 1,370 | 1,388 | 1,351 | 1,373 | -46 | -3.2% | 4,593 |
| 2009/03/19 | 1,440 | 1,480 | 1,392 | 1,419 | +19 | +1.4% | 5,415 |
| 2009/03/18 | 1,388 | 1,449 | 1,380 | 1,400 | +32 | +2.3% | 7,438 |
| 2009/03/17 | 1,348 | 1,386 | 1,281 | 1,368 | +60 | +4.6% | 4,079 |
| 2009/03/16 | 1,270 | 1,335 | 1,251 | 1,308 | +58 | +4.6% | 3,840 |
| 2009/03/13 | 1,200 | 1,270 | 1,190 | 1,250 | +25 | +2% | 4,388 |
| 2009/03/12 | 1,200 | 1,259 | 1,200 | 1,225 | +25 | +2.1% | 2,640 |
| 2009/03/11 | 1,171 | 1,220 | 1,171 | 1,200 | +40 | +3.4% | 4,862 |
| 2009/03/10 | 1,199 | 1,199 | 1,130 | 1,160 | -20 | -1.7% | 2,002 |
| 2009/03/09 | 1,200 | 1,210 | 1,165 | 1,180 | -3 | -0.3% | 1,601 |
| 2009/03/06 | 1,185 | 1,190 | 1,159 | 1,183 | -22 | -1.8% | 1,338 |
| 2009/03/05 | 1,210 | 1,235 | 1,185 | 1,205 | +15 | +1.3% | 3,726 |
| 2009/03/04 | 1,198 | 1,220 | 1,165 | 1,190 | -8 | -0.7% | 2,035 |
| 2009/03/03 | 1,150 | 1,205 | 1,140 | 1,198 | -12 | -1% | 4,349 |
| 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 |
3951～
4000
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
