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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 72,800 | 73,100 | 71,000 | 72,300 | -2,500 | -3.3% | 2,255 |
| 2006/07/05 | 71,000 | 74,800 | 71,000 | 74,800 | +3,200 | +4.5% | 5,771 |
| 2006/07/04 | 72,100 | 73,600 | 71,000 | 71,600 | -400 | -0.6% | 4,886 |
| 2006/07/03 | 74,000 | 74,700 | 71,500 | 72,000 | -4,500 | -5.9% | 2,796 |
| 2006/06/30 | 74,100 | 77,000 | 72,300 | 76,500 | +1,200 | +1.6% | 5,370 |
| 2006/06/29 | 74,100 | 76,700 | 72,600 | 75,300 | +500 | +0.7% | 2,117 |
| 2006/06/28 | 75,000 | 75,800 | 73,900 | 74,800 | -200 | -0.3% | 497 |
| 2006/06/27 | 74,200 | 76,400 | 73,200 | 75,000 | +800 | +1.1% | 967 |
| 2006/06/26 | 75,500 | 76,000 | 74,000 | 74,200 | -1,800 | -2.4% | 582 |
| 2006/06/23 | 76,200 | 77,000 | 75,200 | 76,000 | -1,000 | -1.3% | 1,032 |
| 2006/06/22 | 77,600 | 79,000 | 76,200 | 77,000 | -800 | -1% | 847 |
| 2006/06/21 | 78,500 | 78,500 | 75,000 | 77,800 | -700 | -0.9% | 862 |
| 2006/06/20 | 82,000 | 82,300 | 77,500 | 78,500 | -4,200 | -5.1% | 1,507 |
| 2006/06/19 | 83,000 | 86,500 | 82,400 | 82,700 | -300 | -0.4% | 3,489 |
| 2006/06/16 | 84,800 | 84,900 | 82,100 | 83,000 | +1,200 | +1.5% | 1,749 |
| 2006/06/15 | 82,900 | 82,900 | 80,100 | 81,800 | +1,300 | +1.6% | 1,955 |
| 2006/06/14 | 78,100 | 83,000 | 77,000 | 80,500 | +2,500 | +3.2% | 3,006 |
| 2006/06/13 | 78,000 | 80,500 | 76,000 | 78,000 | -300 | -0.4% | 1,307 |
| 2006/06/12 | 74,000 | 84,300 | 73,300 | 78,300 | +4,000 | +5.4% | 2,016 |
| 2006/06/09 | 73,000 | 76,700 | 72,400 | 74,300 | +1,300 | +1.8% | 2,059 |
| 2006/06/08 | 75,000 | 75,000 | 71,000 | 73,000 | -4,300 | -5.6% | 1,799 |
| 2006/06/07 | 78,000 | 81,800 | 76,700 | 77,300 | -900 | -1.2% | 2,800 |
| 2006/06/06 | 79,900 | 81,400 | 75,000 | 78,200 | -2,700 | -3.3% | 2,144 |
| 2006/06/05 | 75,200 | 83,700 | 75,200 | 80,900 | +4,700 | +6.2% | 1,801 |
| 2006/06/02 | 77,000 | 82,000 | 70,400 | 76,200 | -4,200 | -5.2% | 4,145 |
| 2006/06/01 | 83,400 | 84,600 | 80,400 | 80,400 | -4,300 | -5.1% | 1,477 |
| 2006/05/31 | 85,000 | 85,000 | 82,200 | 84,700 | -300 | -0.4% | 2,587 |
| 2006/05/30 | 84,100 | 85,500 | 83,500 | 85,000 | -100 | -0.1% | 1,836 |
| 2006/05/29 | 85,000 | 85,600 | 83,900 | 85,100 | +100 | +0.1% | 949 |
| 2006/05/26 | 84,900 | 86,000 | 83,300 | 85,000 | -100 | -0.1% | 2,058 |
| 2006/05/25 | 85,000 | 85,400 | 83,300 | 85,100 | +100 | +0.1% | 1,775 |
| 2006/05/24 | 86,400 | 86,800 | 84,100 | 85,000 | -2,000 | -2.3% | 1,049 |
| 2006/05/23 | 86,800 | 87,000 | 83,000 | 87,000 | ±0 | ±0% | 936 |
| 2006/05/22 | 91,500 | 91,500 | 86,500 | 87,000 | -900 | -1% | 1,285 |
| 2006/05/19 | 84,300 | 88,500 | 84,000 | 87,900 | +2,600 | +3% | 1,529 |
| 2006/05/18 | 81,500 | 87,100 | 81,500 | 85,300 | -2,200 | -2.5% | 1,417 |
| 2006/05/17 | 90,100 | 90,100 | 83,100 | 87,500 | -4,600 | -5% | 1,610 |
| 2006/05/16 | 99,100 | 99,800 | 92,100 | 92,100 | -5,000 | -5.1% | 2,278 |
| 2006/05/15 | 96,500 | 98,400 | 95,400 | 97,100 | -1,400 | -1.4% | 856 |
| 2006/05/12 | 94,100 | 99,000 | 93,000 | 98,500 | +500 | +0.5% | 2,731 |
| 2006/05/11 | 99,000 | 100,000 | 96,400 | 98,000 | -2,000 | -2% | 1,760 |
| 2006/05/10 | 99,800 | 101,000 | 98,100 | 100,000 | -1,000 | -1% | 1,657 |
| 2006/05/09 | 100,000 | 101,000 | 98,800 | 101,000 | +1,100 | +1.1% | 1,384 |
| 2006/05/08 | 102,000 | 103,000 | 99,700 | 99,900 | -2,100 | -2.1% | 1,183 |
| 2006/05/02 | 101,000 | 104,000 | 99,800 | 102,000 | -2,000 | -1.9% | 3,216 |
| 2006/05/01 | 105,000 | 109,000 | 102,000 | 104,000 | ±0 | ±0% | 15,710 |
| 2006/04/28 | 100,000 | 105,000 | 97,000 | 104,000 | +4,000 | +4% | 12,920 |
| 2006/04/27 | 104,000 | 105,000 | 99,300 | 100,000 | ±0 | ±0% | 7,976 |
| 2006/04/26 | 99,000 | 105,000 | 98,100 | 100,000 | +100 | +0.1% | 10,784 |
| 2006/04/25 | 93,100 | 105,000 | 92,500 | 99,900 | +4,300 | +4.5% | 8,425 |
4501～
4550
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
