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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 66,000 | 66,000 | 63,000 | 63,200 | -3,900 | -5.8% | 3,244 |
| 2007/02/14 | 65,800 | 68,000 | 65,400 | 67,100 | +1,800 | +2.8% | 3,520 |
| 2007/02/13 | 60,300 | 65,300 | 60,300 | 65,300 | +5,000 | +8.3% | 4,368 |
| 2007/02/09 | 61,800 | 61,900 | 60,300 | 60,300 | -1,900 | -3.1% | 1,979 |
| 2007/02/08 | 61,800 | 63,500 | 61,800 | 62,200 | +200 | +0.3% | 2,261 |
| 2007/02/07 | 62,500 | 62,500 | 61,200 | 62,000 | -600 | -1% | 638 |
| 2007/02/06 | 62,000 | 63,000 | 60,600 | 62,600 | -500 | -0.8% | 2,162 |
| 2007/02/05 | 63,800 | 64,000 | 62,000 | 63,100 | -1,100 | -1.7% | 1,421 |
| 2007/02/02 | 62,600 | 64,400 | 62,500 | 64,200 | +1,500 | +2.4% | 3,274 |
| 2007/02/01 | 64,000 | 64,500 | 62,500 | 62,700 | -3,500 | -5.3% | 2,896 |
| 2007/01/31 | 67,300 | 67,300 | 66,200 | 66,200 | -1,800 | -2.6% | 888 |
| 2007/01/30 | 67,800 | 68,500 | 66,600 | 68,000 | -800 | -1.2% | 1,028 |
| 2007/01/29 | 65,000 | 69,000 | 64,800 | 68,800 | +2,300 | +3.5% | 3,956 |
| 2007/01/26 | 67,000 | 67,500 | 66,200 | 66,500 | -2,500 | -3.6% | 2,465 |
| 2007/01/25 | 69,800 | 70,400 | 66,900 | 69,000 | -300 | -0.4% | 2,425 |
| 2007/01/24 | 70,000 | 70,000 | 69,000 | 69,300 | -800 | -1.1% | 3,854 |
| 2007/01/23 | 69,000 | 70,300 | 68,800 | 70,100 | +100 | +0.1% | 4,139 |
| 2007/01/22 | 67,500 | 70,400 | 67,500 | 70,000 | +3,500 | +5.3% | 8,332 |
| 2007/01/19 | 66,000 | 66,700 | 65,500 | 66,500 | +400 | +0.6% | 2,462 |
| 2007/01/18 | 68,000 | 68,100 | 65,500 | 66,100 | -900 | -1.3% | 2,600 |
| 2007/01/17 | 62,700 | 68,000 | 61,500 | 67,000 | +3,800 | +6% | 8,546 |
| 2007/01/16 | 65,000 | 65,300 | 63,200 | 63,200 | -2,500 | -3.8% | 2,455 |
| 2007/01/15 | 66,400 | 66,500 | 65,000 | 65,700 | -700 | -1.1% | 1,391 |
| 2007/01/12 | 65,200 | 66,400 | 64,100 | 66,400 | +400 | +0.6% | 3,503 |
| 2007/01/11 | 66,000 | 67,900 | 65,400 | 66,000 | -100 | -0.2% | 2,815 |
| 2007/01/10 | 64,100 | 66,100 | 62,700 | 66,100 | +500 | +0.8% | 3,483 |
| 2007/01/09 | 69,400 | 70,000 | 65,000 | 65,600 | -3,700 | -5.3% | 4,157 |
| 2007/01/05 | 71,000 | 71,500 | 67,500 | 69,300 | -1,400 | -2% | 11,864 |
| 2007/01/04 | 69,000 | 71,400 | 69,000 | 70,700 | +3,000 | +4.4% | 4,377 |
| 2006/12/29 | 66,100 | 67,700 | 66,100 | 67,700 | +2,000 | +3% | 1,892 |
| 2006/12/28 | 66,700 | 68,000 | 65,100 | 65,700 | ±0 | ±0% | 2,414 |
| 2006/12/27 | 64,400 | 67,900 | 64,400 | 65,700 | +1,500 | +2.3% | 3,288 |
| 2006/12/26 | 62,500 | 64,800 | 61,200 | 64,200 | +2,200 | +3.5% | 2,334 |
| 2006/12/25 | 63,000 | 64,900 | 61,000 | 62,000 | -1,500 | -2.4% | 2,643 |
| 2006/12/22 | 60,500 | 64,800 | 60,500 | 63,500 | +1,500 | +2.4% | 3,903 |
| 2006/12/21 | 60,500 | 65,000 | 59,500 | 62,000 | +1,500 | +2.5% | 11,411 |
| 2006/12/20 | 55,500 | 61,000 | 55,500 | 60,500 | +4,500 | +8% | 5,161 |
| 2006/12/19 | 59,000 | 59,500 | 55,800 | 56,000 | -4,500 | -7.4% | 3,975 |
| 2006/12/18 | 57,700 | 61,500 | 57,700 | 60,500 | +2,500 | +4.3% | 3,988 |
| 2006/12/15 | 55,000 | 59,500 | 54,900 | 58,000 | +3,200 | +5.8% | 4,090 |
| 2006/12/14 | 54,800 | 55,200 | 54,000 | 54,800 | -1,500 | -2.7% | 3,669 |
| 2006/12/13 | 57,100 | 57,500 | 55,000 | 56,300 | -1,300 | -2.3% | 3,029 |
| 2006/12/12 | 54,000 | 58,400 | 54,000 | 57,600 | +4,200 | +7.9% | 9,069 |
| 2006/12/11 | 51,200 | 53,400 | 50,100 | 53,400 | +4,000 | +8.1% | 3,572 |
| 2006/12/08 | 49,100 | 49,400 | 49,000 | 49,400 | +150 | +0.3% | 851 |
| 2006/12/07 | 49,000 | 49,600 | 49,000 | 49,250 | -350 | -0.7% | 1,619 |
| 2006/12/06 | 49,500 | 50,100 | 48,950 | 49,600 | +400 | +0.8% | 2,890 |
| 2006/12/05 | 49,500 | 52,000 | 48,800 | 49,200 | -250 | -0.5% | 5,005 |
| 2006/12/04 | 49,000 | 50,000 | 49,000 | 49,450 | +200 | +0.4% | 4,060 |
| 2006/12/01 | 47,000 | 49,700 | 47,000 | 49,250 | +3,050 | +6.6% | 5,297 |
4351～
4400
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
