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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 12,400 | 13,800 | 11,680 | 13,800 | +1,810 | +15.1% | 8,510 |
| 2008/05/07 | 10,100 | 12,000 | 10,010 | 11,990 | +1,990 | +19.9% | 14,749 |
| 2008/05/02 | 9,100 | 10,200 | 9,100 | 10,000 | +800 | +8.7% | 11,971 |
| 2008/05/01 | 9,170 | 9,200 | 9,000 | 9,200 | +110 | +1.2% | 1,581 |
| 2008/04/30 | 9,290 | 9,290 | 8,900 | 9,090 | -210 | -2.3% | 2,382 |
| 2008/04/28 | 9,250 | 9,700 | 9,000 | 9,300 | +10 | +0.1% | 3,408 |
| 2008/04/25 | 9,200 | 9,300 | 8,900 | 9,290 | +490 | +5.6% | 5,069 |
| 2008/04/24 | 9,090 | 9,210 | 8,700 | 8,800 | -490 | -5.3% | 4,057 |
| 2008/04/23 | 9,600 | 9,650 | 9,200 | 9,290 | -210 | -2.2% | 6,096 |
| 2008/04/22 | 9,700 | 10,290 | 9,400 | 9,500 | +200 | +2.2% | 10,927 |
| 2008/04/21 | 8,400 | 9,300 | 8,310 | 9,300 | +1,000 | +12% | 7,283 |
| 2008/04/18 | 8,030 | 8,370 | 7,840 | 8,300 | +320 | +4% | 3,014 |
| 2008/04/17 | 7,700 | 8,050 | 7,700 | 7,980 | +190 | +2.4% | 1,143 |
| 2008/04/16 | 7,900 | 7,980 | 7,550 | 7,790 | -10 | -0.1% | 1,629 |
| 2008/04/15 | 7,960 | 8,030 | 7,610 | 7,800 | -120 | -1.5% | 1,890 |
| 2008/04/14 | 7,980 | 8,250 | 7,620 | 7,920 | +40 | +0.5% | 4,840 |
| 2008/04/11 | 7,310 | 7,880 | 7,090 | 7,880 | +530 | +7.2% | 3,591 |
| 2008/04/10 | 7,150 | 7,580 | 7,010 | 7,350 | +50 | +0.7% | 2,752 |
| 2008/04/09 | 7,600 | 7,690 | 7,160 | 7,300 | -400 | -5.2% | 4,762 |
| 2008/04/08 | 7,980 | 8,010 | 7,500 | 7,700 | -180 | -2.3% | 3,629 |
| 2008/04/07 | 8,000 | 8,340 | 7,710 | 7,880 | -110 | -1.4% | 2,010 |
| 2008/04/04 | 8,100 | 8,210 | 7,710 | 7,990 | -100 | -1.2% | 2,208 |
| 2008/04/03 | 7,600 | 8,420 | 7,600 | 8,090 | +300 | +3.9% | 3,733 |
| 2008/04/02 | 7,650 | 7,800 | 7,600 | 7,790 | +340 | +4.6% | 1,069 |
| 2008/04/01 | 7,990 | 8,090 | 7,220 | 7,450 | -340 | -4.4% | 6,091 |
| 2008/03/31 | 8,000 | 8,300 | 7,500 | 7,790 | -210 | -2.6% | 3,092 |
| 2008/03/28 | 8,200 | 8,580 | 7,660 | 8,000 | -200 | -2.4% | 4,639 |
| 2008/03/27 | 9,200 | 9,270 | 8,200 | 8,200 | -930 | -10.2% | 4,287 |
| 2008/03/26 | 8,740 | 9,590 | 8,740 | 9,130 | +490 | +5.7% | 3,267 |
| 2008/03/25 | 10,030 | 10,100 | 8,630 | 8,640 | -990 | -10.3% | 7,810 |
| 2008/03/24 | 9,330 | 9,630 | 8,930 | 9,630 | +1,000 | +11.6% | 4,835 |
| 2008/03/21 | 8,000 | 8,630 | 7,850 | 8,630 | +1,000 | +13.1% | 2,537 |
| 2008/03/19 | 7,900 | 8,100 | 7,520 | 7,630 | -270 | -3.4% | 3,519 |
| 2008/03/18 | 8,000 | 8,180 | 7,400 | 7,900 | -320 | -3.9% | 3,857 |
| 2008/03/17 | 8,200 | 8,400 | 8,100 | 8,220 | -880 | -9.7% | 4,753 |
| 2008/03/14 | 9,600 | 9,900 | 9,000 | 9,100 | -800 | -8.1% | 1,451 |
| 2008/03/13 | 10,360 | 10,360 | 9,270 | 9,900 | -260 | -2.6% | 1,623 |
| 2008/03/12 | 11,490 | 11,500 | 10,100 | 10,160 | +160 | +1.6% | 1,986 |
| 2008/03/11 | 9,200 | 10,200 | 9,200 | 10,000 | +600 | +6.4% | 2,676 |
| 2008/03/10 | 9,900 | 10,790 | 9,030 | 9,400 | -1,150 | -10.9% | 4,484 |
| 2008/03/07 | 11,210 | 11,210 | 10,230 | 10,550 | -1,050 | -9.1% | 3,379 |
| 2008/03/06 | 11,490 | 11,950 | 11,160 | 11,600 | ±0 | ±0% | 1,702 |
| 2008/03/05 | 12,480 | 12,680 | 11,020 | 11,600 | -1,120 | -8.8% | 3,043 |
| 2008/03/04 | 13,200 | 13,290 | 12,470 | 12,720 | -680 | -5.1% | 2,185 |
| 2008/03/03 | 12,900 | 13,490 | 12,880 | 13,400 | -150 | -1.1% | 997 |
| 2008/02/29 | 13,590 | 13,800 | 13,110 | 13,550 | -240 | -1.7% | 1,329 |
| 2008/02/28 | 13,500 | 14,000 | 13,460 | 13,790 | +280 | +2.1% | 1,262 |
| 2008/02/27 | 12,250 | 14,200 | 12,250 | 13,510 | +990 | +7.9% | 4,380 |
| 2008/02/26 | 13,520 | 13,720 | 12,520 | 12,520 | -970 | -7.2% | 3,428 |
| 2008/02/25 | 13,610 | 14,080 | 13,060 | 13,490 | +490 | +3.8% | 3,147 |
4051～
4100
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 | 4,160円 | - | - | - | - | - |
|
- |
| ソラコム | 111,400円 | +25.0% | +43.1% | 0.00% | 73.34倍 | 5.22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 | 90,700円 | +20.2% | - | 0.00% | - | 5.64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 | 95,000円 | +41.9% | +231.4% | 0.00% | 269.89倍 | 5.67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
