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 |
|---|---|---|---|---|---|---|---|
| 2007/02/01 | 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 |
| 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 |
4501～
4550
件表示中 / 5056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 | 874円 | - | - | - | - | - |
|
- |
| クラウドワクス | 103,000円 | +30.0% | +8.2% | 1.75% | 16.27倍 | 2.35倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| ヘッドウォータ | 422,000円 | +37.9% | -8.3% | 0.00% | 67.65倍 | 12.65倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ＭＤＶ | 39,700円 | +52.4% | - | 2.27% | 9.11倍 | 4.86倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| モンスターラボ | 29,900円 | -14.9% | - | 0.00% | 76.28倍 | -3.32倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
