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 |
|---|---|---|---|---|---|---|---|
| 2008/07/07 | 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 |
| 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 |
4151～
4200
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
