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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 73,800 | 74,800 | 73,200 | 73,800 | -800 | -1.1% | 3,640 |
| 2007/04/02 | 74,000 | 76,000 | 73,100 | 74,600 | +700 | +0.9% | 1,839 |
| 2007/03/30 | 75,000 | 75,100 | 73,400 | 73,900 | -1,100 | -1.5% | 2,523 |
| 2007/03/29 | 74,500 | 75,600 | 73,800 | 75,000 | -500 | -0.7% | 2,767 |
| 2007/03/28 | 76,600 | 77,000 | 75,200 | 75,500 | -1,400 | -1.8% | 2,788 |
| 2007/03/27 | 74,600 | 77,800 | 74,200 | 76,900 | +2,300 | +3.1% | 4,811 |
| 2007/03/26 | 73,900 | 75,100 | 71,900 | 74,600 | +500 | +0.7% | 4,057 |
| 2007/03/23 | 75,000 | 76,900 | 73,700 | 74,100 | -1,900 | -2.5% | 3,067 |
| 2007/03/22 | 77,000 | 77,500 | 75,000 | 76,000 | -1,000 | -1.3% | 9,576 |
| 2007/03/20 | 73,500 | 80,000 | 73,400 | 77,000 | +3,500 | +4.8% | 6,799 |
| 2007/03/19 | 73,400 | 74,800 | 70,300 | 73,500 | -1,900 | -2.5% | 2,656 |
| 2007/03/16 | 76,400 | 77,000 | 73,100 | 75,400 | -2,000 | -2.6% | 5,197 |
| 2007/03/15 | 80,000 | 80,800 | 75,700 | 77,400 | -3,500 | -4.3% | 6,560 |
| 2007/03/14 | 75,000 | 81,100 | 73,000 | 80,900 | +1,500 | +1.9% | 10,955 |
| 2007/03/13 | 83,000 | 83,000 | 79,300 | 79,400 | -5,700 | -6.7% | 9,231 |
| 2007/03/12 | 86,100 | 87,200 | 83,200 | 85,100 | -4,900 | -5.4% | 13,218 |
| 2007/03/09 | 90,000 | 93,800 | 83,900 | 90,000 | +1,000 | +1.1% | 16,239 |
| 2007/03/08 | 81,000 | 89,000 | 81,000 | 89,000 | +10,000 | +12.7% | 29,772 |
| 2007/03/07 | 76,000 | 80,100 | 75,600 | 79,000 | +3,400 | +4.5% | 11,969 |
| 2007/03/06 | 76,600 | 78,000 | 74,700 | 75,600 | -2,000 | -2.6% | 2,793 |
| 2007/03/05 | 78,500 | 81,800 | 76,000 | 77,600 | -2,400 | -3% | 10,018 |
| 2007/03/02 | 78,400 | 85,300 | 77,500 | 80,000 | +600 | +0.8% | 11,704 |
| 2007/03/01 | 74,700 | 79,700 | 74,100 | 79,400 | +6,700 | +9.2% | 9,596 |
| 2007/02/28 | 70,600 | 75,600 | 68,400 | 72,700 | -2,900 | -3.8% | 16,325 |
| 2007/02/27 | 79,600 | 83,500 | 75,500 | 75,600 | -6,000 | -7.4% | 16,873 |
| 2007/02/26 | 81,600 | 81,600 | 80,500 | 81,600 | +10,000 | +14% | 17,526 |
| 2007/02/23 | 71,600 | 71,600 | 71,600 | 71,600 | +5,000 | +7.5% | 2,773 |
| 2007/02/22 | 66,600 | 66,600 | 66,600 | 66,600 | +5,000 | +8.1% | 1,847 |
| 2007/02/21 | 60,100 | 62,400 | 59,900 | 61,600 | +2,000 | +3.4% | 6,310 |
| 2007/02/20 | 61,800 | 61,800 | 58,500 | 59,600 | -2,000 | -3.2% | 3,498 |
| 2007/02/19 | 61,700 | 62,000 | 60,600 | 61,600 | -600 | -1% | 1,166 |
| 2007/02/16 | 59,800 | 63,200 | 59,600 | 62,200 | -1,000 | -1.6% | 5,018 |
| 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 |
4501～
4550
件表示中 / 5097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 | 1,222円 | - | - | - | - | - |
|
- |
| ファインデクス | 84,000円 | +3.1% | -1.9% | 2.02% | 18.98倍 | 3.68倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ニーズウェル | 54,800円 | +11.0% | +15.9% | 2.19% | 19.91倍 | 4.70倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| セグエ | 67,900円 | +32.5% | +39.6% | 1.91% | 27.62倍 | 5.29倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| 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 |
市場注目の銘柄
チャート関連のコラム
