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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 9 | 10 | 8 | 9 | ±0 | ±0% | 1,419,105 |
| 2023/12/27 | 9 | 10 | 8 | 9 | ±0 | ±0% | 7,286,123 |
| 2023/12/26 | 7 | 9 | 6 | 9 | +2 | +28.6% | 3,019,866 |
| 2023/12/25 | 9 | 9 | 7 | 7 | -2 | -22.2% | 4,987,156 |
| 2023/12/22 | 11 | 11 | 9 | 9 | -2 | -18.2% | 2,421,164 |
| 2023/12/21 | 10 | 12 | 9 | 11 | +1 | +10% | 4,825,515 |
| 2023/12/20 | 10 | 11 | 7 | 10 | ±0 | ±0% | 8,864,418 |
| 2023/12/19 | 8 | 10 | 8 | 10 | +2 | +25% | 5,447,644 |
| 2023/12/18 | 7 | 8 | 6 | 8 | +1 | +14.3% | 4,152,588 |
| 2023/12/15 | 7 | 7 | 6 | 7 | +1 | +16.7% | 1,139,651 |
| 2023/12/14 | 5 | 7 | 5 | 6 | +1 | +20% | 6,622,109 |
| 2023/12/13 | 4 | 6 | 4 | 5 | +1 | +25% | 5,686,640 |
| 2023/12/12 | 4 | 5 | 3 | 4 | ±0 | ±0% | 888,162 |
| 2023/12/11 | 4 | 5 | 3 | 4 | ±0 | ±0% | 1,510,801 |
| 2023/12/08 | 4 | 5 | 3 | 4 | ±0 | ±0% | 1,791,146 |
| 2023/12/07 | 4 | 5 | 4 | 4 | ±0 | ±0% | 546,224 |
| 2023/12/06 | 4 | 5 | 4 | 4 | ±0 | ±0% | 213,152 |
| 2023/12/05 | 4 | 5 | 3 | 4 | ±0 | ±0% | 5,701,129 |
| 2023/12/04 | 4 | 5 | 4 | 4 | ±0 | ±0% | 2,531,827 |
| 2023/12/01 | 4 | 5 | 3 | 4 | ±0 | ±0% | 3,294,141 |
| 2023/11/30 | 4 | 5 | 3 | 4 | ±0 | ±0% | 1,125,794 |
| 2023/11/29 | 4 | 5 | 3 | 4 | ±0 | ±0% | 4,109,564 |
| 2023/11/28 | 4 | 5 | 4 | 4 | ±0 | ±0% | 1,060,406 |
| 2023/11/27 | 4 | 5 | 4 | 4 | ±0 | ±0% | 1,500,747 |
| 2023/11/24 | 5 | 5 | 4 | 4 | -1 | -20% | 2,138,288 |
| 2023/11/22 | 5 | 5 | 4 | 5 | +1 | +25% | 356,309 |
| 2023/11/21 | 4 | 5 | 4 | 4 | ±0 | ±0% | 4,205,101 |
| 2023/11/20 | 4 | 5 | 4 | 4 | ±0 | ±0% | 874,540 |
| 2023/11/17 | 5 | 5 | 3 | 4 | ±0 | ±0% | 7,288,967 |
| 2023/11/16 | 5 | 5 | 4 | 4 | ±0 | ±0% | 405,375 |
| 2023/11/15 | 4 | 5 | 3 | 4 | +1 | +33.3% | 3,229,064 |
| 2023/11/14 | 3 | 4 | 3 | 3 | -1 | -25% | 346,429 |
| 2023/11/13 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,317,906 |
| 2023/11/10 | 4 | 4 | 3 | 4 | ±0 | ±0% | 278,355 |
| 2023/11/09 | 4 | 4 | 3 | 4 | +1 | +33.3% | 409,974 |
| 2023/11/08 | 4 | 4 | 3 | 3 | -1 | -25% | 886,877 |
| 2023/11/07 | 3 | 4 | 2 | 4 | +1 | +33.3% | 5,477,566 |
| 2023/11/06 | 3 | 4 | 2 | 3 | ±0 | ±0% | 10,856,990 |
| 2023/11/02 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,154,426 |
| 2023/11/01 | 3 | 3 | 2 | 3 | ±0 | ±0% | 853,918 |
| 2023/10/31 | 3 | 4 | 2 | 3 | ±0 | ±0% | 10,960,000 |
| 2023/10/30 | 3 | 4 | 2 | 3 | ±0 | ±0% | 8,012,905 |
| 2023/10/27 | 3 | 4 | 2 | 3 | ±0 | ±0% | 10,382,024 |
| 2023/10/26 | 3 | 4 | 2 | 3 | ±0 | ±0% | 3,152,745 |
| 2023/10/25 | 3 | 4 | 2 | 3 | ±0 | ±0% | 3,496,110 |
| 2023/10/24 | 3 | 4 | 2 | 3 | ±0 | ±0% | 4,098,024 |
| 2023/10/23 | 3 | 4 | 3 | 3 | ±0 | ±0% | 633,333 |
| 2023/10/20 | 3 | 4 | 2 | 3 | ±0 | ±0% | 5,352,680 |
| 2023/10/19 | 3 | 4 | 2 | 3 | ±0 | ±0% | 2,706,767 |
| 2023/10/18 | 3 | 3 | 2 | 3 | ±0 | ±0% | 1,550,150 |
401～
450
件表示中 / 5095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 | 1,272円 | - | - | - | - | - |
|
- |
| ＡＧＳ | 133,200円 | +7.8% | +10.0% | 2.10% | 15.27倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| カナミックＮ | 45,500円 | +11.8% | +10.6% | 1.65% | 19.63倍 | 5.33倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| クオンタムＳ | 47,900円 | - | - | 0.00% | - | 194.71倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
市場注目の銘柄
チャート関連のコラム
