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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 46,200 | 46,500 | 46,000 | 46,200 | +300 | +0.7% | 3,058 |
| 2006/11/29 | 46,400 | 46,400 | 45,550 | 45,900 | -1,700 | -3.6% | 1,429 |
| 2006/11/28 | 47,550 | 49,900 | 46,900 | 47,600 | -2,350 | -4.7% | 5,339 |
| 2006/11/27 | 47,350 | 50,000 | 46,100 | 49,950 | +3,000 | +6.4% | 3,220 |
| 2006/11/24 | 43,500 | 47,750 | 43,400 | 46,950 | +3,200 | +7.3% | 3,783 |
| 2006/11/22 | 40,200 | 43,850 | 39,700 | 43,750 | +3,150 | +7.8% | 3,092 |
| 2006/11/21 | 40,500 | 41,250 | 40,500 | 40,600 | -700 | -1.7% | 2,582 |
| 2006/11/20 | 44,600 | 44,600 | 41,000 | 41,300 | -3,700 | -8.2% | 2,485 |
| 2006/11/17 | 49,500 | 49,500 | 45,000 | 45,000 | -4,800 | -9.6% | 6,923 |
| 2006/11/16 | 46,400 | 50,000 | 46,400 | 49,800 | +3,800 | +8.3% | 8,774 |
| 2006/11/15 | 45,500 | 46,000 | 44,950 | 46,000 | +4,000 | +9.5% | 3,707 |
| 2006/11/14 | 40,050 | 43,150 | 39,650 | 42,000 | +1,950 | +4.9% | 1,704 |
| 2006/11/13 | 41,100 | 41,400 | 38,700 | 40,050 | -250 | -0.6% | 1,669 |
| 2006/11/10 | 39,500 | 41,500 | 38,500 | 40,300 | +2,300 | +6.1% | 5,514 |
| 2006/11/09 | 37,450 | 39,150 | 37,000 | 38,000 | +950 | +2.6% | 4,290 |
| 2006/11/08 | 39,050 | 39,700 | 36,750 | 37,050 | -2,000 | -5.1% | 5,165 |
| 2006/11/07 | 39,800 | 40,700 | 38,400 | 39,050 | -650 | -1.6% | 5,097 |
| 2006/11/06 | 40,350 | 41,900 | 39,500 | 39,700 | -1,800 | -4.3% | 4,409 |
| 2006/11/02 | 43,200 | 43,900 | 40,850 | 41,500 | -1,600 | -3.7% | 2,469 |
| 2006/11/01 | 45,000 | 45,600 | 43,000 | 43,100 | -1,950 | -4.3% | 1,550 |
| 2006/10/31 | 45,650 | 46,400 | 44,900 | 45,050 | +50 | +0.1% | 1,388 |
| 2006/10/30 | 46,300 | 46,500 | 45,000 | 45,000 | -5,000 | -10% | 3,358 |
| 2006/10/27 | 52,700 | 52,800 | 48,950 | 50,000 | -2,600 | -4.9% | 1,897 |
| 2006/10/26 | 52,000 | 53,000 | 51,600 | 52,600 | +2,100 | +4.2% | 2,939 |
| 2006/10/25 | 51,000 | 52,600 | 49,200 | 50,500 | +500 | +1% | 3,861 |
| 2006/10/24 | 47,700 | 51,500 | 47,000 | 50,000 | +2,500 | +5.3% | 6,216 |
| 2006/10/23 | 46,600 | 47,500 | 45,500 | 47,500 | +1,700 | +3.7% | 3,630 |
| 2006/10/20 | 43,000 | 45,800 | 42,900 | 45,800 | +2,050 | +4.7% | 1,730 |
| 2006/10/19 | 43,800 | 44,700 | 43,200 | 43,750 | +50 | +0.1% | 2,317 |
| 2006/10/18 | 42,900 | 43,700 | 41,650 | 43,700 | +800 | +1.9% | 2,695 |
| 2006/10/17 | 43,000 | 43,600 | 42,550 | 42,900 | +900 | +2.1% | 5,278 |
| 2006/10/16 | 40,800 | 43,150 | 40,800 | 42,000 | +2,000 | +5% | 1,803 |
| 2006/10/13 | 39,800 | 41,400 | 39,800 | 40,000 | -600 | -1.5% | 1,723 |
| 2006/10/12 | 39,500 | 42,350 | 39,000 | 40,600 | -500 | -1.2% | 1,405 |
| 2006/10/11 | 44,200 | 44,200 | 41,100 | 41,100 | -4,000 | -8.9% | 4,796 |
| 2006/10/10 | 46,400 | 47,400 | 45,000 | 45,100 | -2,500 | -5.3% | 1,331 |
| 2006/10/06 | 50,200 | 51,000 | 47,500 | 47,600 | -3,400 | -6.7% | 1,625 |
| 2006/10/05 | 51,500 | 52,900 | 51,000 | 51,000 | ±0 | ±0% | 1,145 |
| 2006/10/04 | 54,100 | 54,700 | 50,800 | 51,000 | -3,500 | -6.4% | 1,729 |
| 2006/10/03 | 54,300 | 55,200 | 54,300 | 54,500 | +200 | +0.4% | 366 |
| 2006/10/02 | 55,000 | 55,800 | 54,000 | 54,300 | -300 | -0.5% | 1,900 |
| 2006/09/29 | 55,000 | 56,000 | 53,900 | 54,600 | +600 | +1.1% | 2,223 |
| 2006/09/28 | 54,000 | 55,400 | 53,100 | 54,000 | +800 | +1.5% | 1,417 |
| 2006/09/27 | 51,900 | 53,900 | 51,800 | 53,200 | +300 | +0.6% | 490 |
| 2006/09/26 | 52,500 | 55,000 | 50,900 | 52,900 | -100 | -0.2% | 1,664 |
| 2006/09/25 | 50,000 | 53,000 | 50,000 | 53,000 | +2,500 | +5% | 1,870 |
| 2006/09/22 | 50,500 | 52,000 | 49,850 | 50,500 | +300 | +0.6% | 1,056 |
| 2006/09/21 | 51,100 | 52,000 | 49,100 | 50,200 | -1,900 | -3.6% | 2,171 |
| 2006/09/20 | 54,500 | 55,000 | 50,900 | 52,100 | -2,900 | -5.3% | 2,463 |
| 2006/09/19 | 55,700 | 56,600 | 54,500 | 55,000 | -200 | -0.4% | 1,453 |
4401～
4450
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
