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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 55,300 | 55,900 | 54,500 | 55,200 | -500 | -0.9% | 774 |
| 2006/09/14 | 57,200 | 57,600 | 55,300 | 55,700 | -1,300 | -2.3% | 1,824 |
| 2006/09/13 | 59,100 | 59,700 | 57,000 | 57,000 | -1,600 | -2.7% | 2,018 |
| 2006/09/12 | 58,000 | 59,800 | 57,500 | 58,600 | +600 | +1% | 3,080 |
| 2006/09/11 | 57,800 | 59,800 | 57,200 | 58,000 | +100 | +0.2% | 2,095 |
| 2006/09/08 | 57,500 | 58,600 | 57,500 | 57,900 | -100 | -0.2% | 1,373 |
| 2006/09/07 | 59,000 | 59,500 | 57,700 | 58,000 | -2,000 | -3.3% | 2,097 |
| 2006/09/06 | 62,100 | 63,000 | 59,900 | 60,000 | +100 | +0.2% | 3,383 |
| 2006/09/05 | 57,600 | 59,900 | 57,300 | 59,900 | +1,900 | +3.3% | 2,200 |
| 2006/09/04 | 58,000 | 59,100 | 57,600 | 58,000 | -100 | -0.2% | 1,897 |
| 2006/09/01 | 58,500 | 58,500 | 57,300 | 58,100 | -400 | -0.7% | 1,673 |
| 2006/08/31 | 57,600 | 59,800 | 57,500 | 58,500 | +400 | +0.7% | 2,510 |
| 2006/08/30 | 59,600 | 60,600 | 58,000 | 58,100 | -1,000 | -1.7% | 3,506 |
| 2006/08/29 | 60,000 | 60,900 | 59,000 | 59,100 | -400 | -0.7% | 1,567 |
| 2006/08/28 | 61,000 | 61,000 | 57,900 | 59,500 | -1,800 | -2.9% | 2,322 |
| 2006/08/25 | 63,300 | 64,500 | 61,300 | 61,300 | -3,000 | -4.7% | 1,715 |
| 2006/08/24 | 65,400 | 65,400 | 63,900 | 64,300 | -1,600 | -2.4% | 1,027 |
| 2006/08/23 | 66,000 | 66,800 | 65,400 | 65,900 | +400 | +0.6% | 1,361 |
| 2006/08/22 | 64,900 | 66,100 | 63,300 | 65,500 | -400 | -0.6% | 4,258 |
| 2006/08/21 | 68,100 | 69,100 | 65,200 | 65,900 | -3,400 | -4.9% | 2,670 |
| 2006/08/18 | 70,000 | 74,000 | 66,900 | 69,300 | -2,600 | -3.6% | 7,408 |
| 2006/08/17 | 72,300 | 73,300 | 70,000 | 71,900 | +3,600 | +5.3% | 17,126 |
| 2006/08/16 | 65,800 | 68,300 | 64,500 | 68,300 | +5,000 | +7.9% | 6,799 |
| 2006/08/15 | 59,300 | 63,300 | 59,000 | 63,300 | +5,000 | +8.6% | 7,340 |
| 2006/08/14 | 57,500 | 59,500 | 57,200 | 58,300 | +900 | +1.6% | 1,127 |
| 2006/08/11 | 58,000 | 58,000 | 56,900 | 57,400 | +1,200 | +2.1% | 1,051 |
| 2006/08/10 | 55,500 | 58,500 | 55,500 | 56,200 | +300 | +0.5% | 1,227 |
| 2006/08/09 | 55,500 | 56,500 | 55,500 | 55,900 | +400 | +0.7% | 599 |
| 2006/08/08 | 56,700 | 57,000 | 55,400 | 55,500 | -1,200 | -2.1% | 1,302 |
| 2006/08/07 | 56,900 | 57,400 | 55,500 | 56,700 | +200 | +0.4% | 829 |
| 2006/08/04 | 58,400 | 58,400 | 56,400 | 56,500 | -1,400 | -2.4% | 1,112 |
| 2006/08/03 | 58,000 | 59,000 | 57,100 | 57,900 | +1,300 | +2.3% | 1,984 |
| 2006/08/02 | 57,500 | 57,900 | 56,000 | 56,600 | -1,200 | -2.1% | 1,161 |
| 2006/08/01 | 58,900 | 58,900 | 57,000 | 57,800 | -1,200 | -2% | 1,448 |
| 2006/07/31 | 59,000 | 59,300 | 57,500 | 59,000 | +1,200 | +2.1% | 1,590 |
| 2006/07/28 | 58,000 | 58,500 | 56,900 | 57,800 | +400 | +0.7% | 2,250 |
| 2006/07/27 | 56,400 | 58,500 | 56,300 | 57,400 | -1,000 | -1.7% | 459 |
| 2006/07/26 | 58,000 | 60,000 | 57,800 | 58,400 | ±0 | ±0% | 2,268 |
| 2006/07/25 | 59,500 | 60,400 | 58,000 | 58,400 | +400 | +0.7% | 1,955 |
| 2006/07/24 | 59,000 | 59,100 | 57,800 | 58,000 | -2,500 | -4.1% | 855 |
| 2006/07/21 | 61,000 | 61,600 | 58,500 | 60,500 | -1,400 | -2.3% | 2,839 |
| 2006/07/20 | 60,400 | 61,900 | 59,300 | 61,900 | +3,300 | +5.6% | 8,799 |
| 2006/07/19 | 57,200 | 59,300 | 54,500 | 58,600 | +1,400 | +2.4% | 1,916 |
| 2006/07/18 | 61,500 | 62,000 | 57,200 | 57,200 | -5,000 | -8% | 4,626 |
| 2006/07/14 | 62,600 | 65,600 | 61,100 | 62,200 | -1,900 | -3% | 2,345 |
| 2006/07/13 | 66,000 | 66,900 | 63,600 | 64,100 | -2,100 | -3.2% | 5,220 |
| 2006/07/12 | 68,200 | 69,200 | 66,100 | 66,200 | -1,800 | -2.6% | 1,309 |
| 2006/07/11 | 71,700 | 72,500 | 68,000 | 68,000 | -3,700 | -5.2% | 1,838 |
| 2006/07/10 | 71,000 | 74,500 | 70,100 | 71,700 | -1,100 | -1.5% | 2,085 |
| 2006/07/07 | 72,000 | 73,100 | 71,300 | 72,800 | +500 | +0.7% | 1,306 |
4451～
4500
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
