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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/02/18 | 1,350 | 1,380 | 1,303 | 1,380 | +24 | +1.8% | 1,609 |
| 2009/02/17 | 1,360 | 1,387 | 1,300 | 1,356 | -12 | -0.9% | 2,484 |
| 2009/02/16 | 1,280 | 1,390 | 1,212 | 1,368 | +78 | +6% | 7,760 |
| 2009/02/13 | 1,383 | 1,383 | 1,277 | 1,290 | -93 | -6.7% | 3,490 |
| 2009/02/12 | 1,325 | 1,410 | 1,270 | 1,383 | -22 | -1.6% | 7,710 |
| 2009/02/10 | 1,470 | 1,529 | 1,360 | 1,405 | -85 | -5.7% | 7,565 |
| 2009/02/09 | 1,600 | 1,645 | 1,480 | 1,490 | +39 | +2.7% | 23,939 |
| 2009/02/06 | 1,451 | 1,451 | 1,301 | 1,451 | +200 | +16% | 25,150 |
| 2009/02/05 | 1,071 | 1,251 | 1,050 | 1,251 | +200 | +19% | 10,873 |
| 2009/02/04 | 1,174 | 1,174 | 1,036 | 1,051 | -143 | -12% | 38,633 |
4001～
4050
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
