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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 4,050 | 4,160 | 3,960 | 4,150 | +150 | +3.8% | 4,072 |
| 2008/07/16 | 3,870 | 4,200 | 3,620 | 4,000 | +110 | +2.8% | 5,910 |
| 2008/07/15 | 4,210 | 4,320 | 3,830 | 3,890 | -440 | -10.2% | 7,152 |
| 2008/07/14 | 4,320 | 4,400 | 4,250 | 4,330 | -170 | -3.8% | 2,033 |
| 2008/07/11 | 4,810 | 4,820 | 4,430 | 4,500 | -300 | -6.3% | 5,832 |
| 2008/07/10 | 4,210 | 4,800 | 4,210 | 4,800 | +340 | +7.6% | 7,935 |
| 2008/07/09 | 4,920 | 4,970 | 4,400 | 4,460 | -410 | -8.4% | 8,537 |
| 2008/07/08 | 5,090 | 5,230 | 4,610 | 4,870 | -320 | -6.2% | 8,119 |
| 2008/07/07 | 5,200 | 5,450 | 4,600 | 5,190 | -200 | -3.7% | 11,791 |
| 2008/07/04 | 6,150 | 6,500 | 5,200 | 5,390 | -460 | -7.9% | 15,611 |
| 2008/07/03 | 5,650 | 6,100 | 5,400 | 5,850 | +500 | +9.3% | 11,825 |
| 2008/07/02 | 5,800 | 6,200 | 5,350 | 5,350 | +50 | +0.9% | 7,648 |
| 2008/07/01 | 5,050 | 5,500 | 5,050 | 5,300 | +50 | +1% | 6,727 |
| 2008/06/30 | 5,800 | 5,940 | 5,200 | 5,250 | -700 | -11.8% | 7,573 |
| 2008/06/27 | 6,030 | 6,300 | 5,700 | 5,950 | -110 | -1.8% | 5,557 |
| 2008/06/26 | 6,200 | 6,230 | 6,050 | 6,060 | +70 | +1.2% | 5,155 |
| 2008/06/25 | 6,500 | 6,620 | 5,900 | 5,990 | -570 | -8.7% | 5,766 |
| 2008/06/24 | 6,110 | 6,620 | 6,010 | 6,560 | +170 | +2.7% | 3,191 |
| 2008/06/23 | 6,230 | 6,420 | 6,080 | 6,390 | -240 | -3.6% | 2,989 |
| 2008/06/20 | 6,760 | 6,800 | 6,250 | 6,630 | -170 | -2.5% | 5,386 |
| 2008/06/19 | 6,860 | 6,960 | 6,750 | 6,800 | -160 | -2.3% | 2,517 |
| 2008/06/18 | 6,770 | 7,200 | 6,710 | 6,960 | +160 | +2.4% | 4,931 |
| 2008/06/17 | 6,900 | 6,980 | 6,770 | 6,800 | -30 | -0.4% | 3,550 |
| 2008/06/16 | 6,720 | 7,170 | 6,720 | 6,830 | +10 | +0.1% | 2,620 |
| 2008/06/13 | 7,150 | 7,280 | 6,660 | 6,820 | -380 | -5.3% | 4,831 |
| 2008/06/12 | 7,510 | 7,510 | 7,150 | 7,200 | -400 | -5.3% | 5,189 |
| 2008/06/11 | 7,500 | 7,800 | 7,470 | 7,600 | +100 | +1.3% | 2,939 |
| 2008/06/10 | 7,600 | 7,850 | 7,380 | 7,500 | ±0 | ±0% | 5,137 |
| 2008/06/09 | 7,200 | 7,700 | 7,150 | 7,500 | +90 | +1.2% | 4,150 |
| 2008/06/06 | 7,370 | 7,860 | 7,240 | 7,410 | +140 | +1.9% | 9,542 |
| 2008/06/05 | 7,490 | 7,490 | 7,170 | 7,270 | -120 | -1.6% | 3,585 |
| 2008/06/04 | 7,600 | 7,650 | 7,300 | 7,390 | -210 | -2.8% | 6,999 |
| 2008/06/03 | 7,600 | 7,700 | 7,510 | 7,600 | ±0 | ±0% | 7,938 |
| 2008/06/02 | 7,900 | 7,990 | 7,500 | 7,600 | -400 | -5% | 10,186 |
| 2008/05/30 | 8,540 | 8,750 | 7,990 | 8,000 | -440 | -5.2% | 9,515 |
| 2008/05/29 | 8,840 | 8,850 | 8,370 | 8,440 | -550 | -6.1% | 5,414 |
| 2008/05/28 | 9,200 | 9,460 | 8,750 | 8,990 | -110 | -1.2% | 4,462 |
| 2008/05/27 | 9,830 | 10,050 | 9,100 | 9,100 | -630 | -6.5% | 3,858 |
| 2008/05/26 | 9,950 | 10,240 | 9,420 | 9,730 | -210 | -2.1% | 4,868 |
| 2008/05/23 | 9,750 | 10,000 | 9,350 | 9,940 | +260 | +2.7% | 3,055 |
| 2008/05/22 | 9,110 | 9,750 | 8,960 | 9,680 | +280 | +3% | 4,215 |
| 2008/05/21 | 9,350 | 9,580 | 9,250 | 9,400 | -350 | -3.6% | 3,570 |
| 2008/05/20 | 10,150 | 10,300 | 9,510 | 9,750 | -550 | -5.3% | 4,892 |
| 2008/05/19 | 10,770 | 10,800 | 10,200 | 10,300 | -350 | -3.3% | 2,794 |
| 2008/05/16 | 10,600 | 11,100 | 10,550 | 10,650 | -330 | -3% | 2,093 |
| 2008/05/15 | 10,980 | 11,170 | 10,800 | 10,980 | -120 | -1.1% | 2,712 |
| 2008/05/14 | 10,590 | 11,280 | 10,310 | 11,100 | +110 | +1% | 4,776 |
| 2008/05/13 | 11,760 | 12,100 | 10,100 | 10,990 | -760 | -6.5% | 8,828 |
| 2008/05/12 | 11,550 | 12,150 | 11,200 | 11,750 | -400 | -3.3% | 3,518 |
| 2008/05/09 | 13,800 | 13,800 | 11,800 | 12,150 | -1,650 | -12% | 8,014 |
4001～
4050
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 | 4,170円 | - | - | - | - | - |
|
- |
| ソラコム | 112,300円 | +25.0% | +43.1% | 0.00% | 73.93倍 | 5.26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 | 90,000円 | +20.2% | - | 0.00% | - | 5.60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 | 96,300円 | +41.9% | +231.4% | 0.00% | 273.58倍 | 5.75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 | 244,200円 | -17.5% | -3.6% | 3.73% | 10.78倍 | 1.09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
