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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 70,000 | 72,200 | 70,000 | 71,200 | +200 | +0.3% | 1,907 |
| 2007/04/26 | 74,900 | 75,000 | 70,500 | 71,000 | -4,000 | -5.3% | 5,790 |
| 2007/04/25 | 71,000 | 75,000 | 71,000 | 75,000 | +4,200 | +5.9% | 5,387 |
| 2007/04/24 | 70,000 | 71,000 | 69,000 | 70,800 | -800 | -1.1% | 2,831 |
| 2007/04/23 | 72,000 | 72,900 | 70,600 | 71,600 | -800 | -1.1% | 1,668 |
| 2007/04/20 | 72,500 | 73,000 | 71,100 | 72,400 | -700 | -1% | 1,178 |
| 2007/04/19 | 74,000 | 74,000 | 72,500 | 73,100 | -900 | -1.2% | 934 |
| 2007/04/18 | 71,000 | 74,900 | 70,600 | 74,000 | +4,100 | +5.9% | 5,564 |
| 2007/04/17 | 68,800 | 70,300 | 68,800 | 69,900 | +1,100 | +1.6% | 1,792 |
| 2007/04/16 | 69,900 | 71,000 | 68,800 | 68,800 | -1,200 | -1.7% | 1,669 |
| 2007/04/13 | 70,900 | 70,900 | 69,000 | 70,000 | -300 | -0.4% | 3,253 |
| 2007/04/12 | 69,000 | 70,700 | 69,000 | 70,300 | +900 | +1.3% | 1,820 |
| 2007/04/11 | 70,600 | 70,600 | 69,100 | 69,400 | -1,900 | -2.7% | 1,616 |
| 2007/04/10 | 69,000 | 71,600 | 68,900 | 71,300 | +2,000 | +2.9% | 2,181 |
| 2007/04/09 | 71,000 | 72,000 | 68,100 | 69,300 | -2,100 | -2.9% | 2,013 |
| 2007/04/06 | 73,000 | 73,000 | 70,100 | 71,400 | -1,600 | -2.2% | 1,643 |
| 2007/04/05 | 74,000 | 75,000 | 71,500 | 73,000 | -800 | -1.1% | 2,399 |
| 2007/04/04 | 74,800 | 75,800 | 73,600 | 73,800 | ±0 | ±0% | 2,126 |
| 2007/04/03 | 73,800 | 74,800 | 73,200 | 73,800 | -800 | -1.1% | 3,640 |
| 2007/04/02 | 74,000 | 76,000 | 73,100 | 74,600 | +700 | +0.9% | 1,839 |
| 2007/03/30 | 75,000 | 75,100 | 73,400 | 73,900 | -1,100 | -1.5% | 2,523 |
| 2007/03/29 | 74,500 | 75,600 | 73,800 | 75,000 | -500 | -0.7% | 2,767 |
| 2007/03/28 | 76,600 | 77,000 | 75,200 | 75,500 | -1,400 | -1.8% | 2,788 |
| 2007/03/27 | 74,600 | 77,800 | 74,200 | 76,900 | +2,300 | +3.1% | 4,811 |
| 2007/03/26 | 73,900 | 75,100 | 71,900 | 74,600 | +500 | +0.7% | 4,057 |
| 2007/03/23 | 75,000 | 76,900 | 73,700 | 74,100 | -1,900 | -2.5% | 3,067 |
| 2007/03/22 | 77,000 | 77,500 | 75,000 | 76,000 | -1,000 | -1.3% | 9,576 |
| 2007/03/20 | 73,500 | 80,000 | 73,400 | 77,000 | +3,500 | +4.8% | 6,799 |
| 2007/03/19 | 73,400 | 74,800 | 70,300 | 73,500 | -1,900 | -2.5% | 2,656 |
| 2007/03/16 | 76,400 | 77,000 | 73,100 | 75,400 | -2,000 | -2.6% | 5,197 |
| 2007/03/15 | 80,000 | 80,800 | 75,700 | 77,400 | -3,500 | -4.3% | 6,560 |
| 2007/03/14 | 75,000 | 81,100 | 73,000 | 80,900 | +1,500 | +1.9% | 10,955 |
| 2007/03/13 | 83,000 | 83,000 | 79,300 | 79,400 | -5,700 | -6.7% | 9,231 |
| 2007/03/12 | 86,100 | 87,200 | 83,200 | 85,100 | -4,900 | -5.4% | 13,218 |
| 2007/03/09 | 90,000 | 93,800 | 83,900 | 90,000 | +1,000 | +1.1% | 16,239 |
| 2007/03/08 | 81,000 | 89,000 | 81,000 | 89,000 | +10,000 | +12.7% | 29,772 |
| 2007/03/07 | 76,000 | 80,100 | 75,600 | 79,000 | +3,400 | +4.5% | 11,969 |
| 2007/03/06 | 76,600 | 78,000 | 74,700 | 75,600 | -2,000 | -2.6% | 2,793 |
| 2007/03/05 | 78,500 | 81,800 | 76,000 | 77,600 | -2,400 | -3% | 10,018 |
| 2007/03/02 | 78,400 | 85,300 | 77,500 | 80,000 | +600 | +0.8% | 11,704 |
| 2007/03/01 | 74,700 | 79,700 | 74,100 | 79,400 | +6,700 | +9.2% | 9,596 |
| 2007/02/28 | 70,600 | 75,600 | 68,400 | 72,700 | -2,900 | -3.8% | 16,325 |
| 2007/02/27 | 79,600 | 83,500 | 75,500 | 75,600 | -6,000 | -7.4% | 16,873 |
| 2007/02/26 | 81,600 | 81,600 | 80,500 | 81,600 | +10,000 | +14% | 17,526 |
| 2007/02/23 | 71,600 | 71,600 | 71,600 | 71,600 | +5,000 | +7.5% | 2,773 |
| 2007/02/22 | 66,600 | 66,600 | 66,600 | 66,600 | +5,000 | +8.1% | 1,847 |
| 2007/02/21 | 60,100 | 62,400 | 59,900 | 61,600 | +2,000 | +3.4% | 6,310 |
| 2007/02/20 | 61,800 | 61,800 | 58,500 | 59,600 | -2,000 | -3.2% | 3,498 |
| 2007/02/19 | 61,700 | 62,000 | 60,600 | 61,600 | -600 | -1% | 1,166 |
| 2007/02/16 | 59,800 | 63,200 | 59,600 | 62,200 | -1,000 | -1.6% | 5,018 |
4301～
4350
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 | 4,200円 | - | - | - | - | - |
|
- |
| ソラコム | 112,100円 | +25.0% | +43.1% | 0.00% | 73.80倍 | 5.25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 | 91,300円 | +20.2% | - | 0.00% | - | 5.68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 | 96,000円 | +41.9% | +231.4% | 0.00% | 272.73倍 | 5.73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 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.72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
