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 |
|---|---|---|---|---|---|---|---|
| 2006/11/16 | 46,400 | 50,000 | 46,400 | 49,800 | +3,800 | +8.3% | 8,774 |
| 2006/11/15 | 45,500 | 46,000 | 44,950 | 46,000 | +4,000 | +9.5% | 3,707 |
| 2006/11/14 | 40,050 | 43,150 | 39,650 | 42,000 | +1,950 | +4.9% | 1,704 |
| 2006/11/13 | 41,100 | 41,400 | 38,700 | 40,050 | -250 | -0.6% | 1,669 |
| 2006/11/10 | 39,500 | 41,500 | 38,500 | 40,300 | +2,300 | +6.1% | 5,514 |
| 2006/11/09 | 37,450 | 39,150 | 37,000 | 38,000 | +950 | +2.6% | 4,290 |
| 2006/11/08 | 39,050 | 39,700 | 36,750 | 37,050 | -2,000 | -5.1% | 5,165 |
| 2006/11/07 | 39,800 | 40,700 | 38,400 | 39,050 | -650 | -1.6% | 5,097 |
| 2006/11/06 | 40,350 | 41,900 | 39,500 | 39,700 | -1,800 | -4.3% | 4,409 |
| 2006/11/02 | 43,200 | 43,900 | 40,850 | 41,500 | -1,600 | -3.7% | 2,469 |
| 2006/11/01 | 45,000 | 45,600 | 43,000 | 43,100 | -1,950 | -4.3% | 1,550 |
| 2006/10/31 | 45,650 | 46,400 | 44,900 | 45,050 | +50 | +0.1% | 1,388 |
| 2006/10/30 | 46,300 | 46,500 | 45,000 | 45,000 | -5,000 | -10% | 3,358 |
| 2006/10/27 | 52,700 | 52,800 | 48,950 | 50,000 | -2,600 | -4.9% | 1,897 |
| 2006/10/26 | 52,000 | 53,000 | 51,600 | 52,600 | +2,100 | +4.2% | 2,939 |
| 2006/10/25 | 51,000 | 52,600 | 49,200 | 50,500 | +500 | +1% | 3,861 |
| 2006/10/24 | 47,700 | 51,500 | 47,000 | 50,000 | +2,500 | +5.3% | 6,216 |
| 2006/10/23 | 46,600 | 47,500 | 45,500 | 47,500 | +1,700 | +3.7% | 3,630 |
| 2006/10/20 | 43,000 | 45,800 | 42,900 | 45,800 | +2,050 | +4.7% | 1,730 |
| 2006/10/19 | 43,800 | 44,700 | 43,200 | 43,750 | +50 | +0.1% | 2,317 |
| 2006/10/18 | 42,900 | 43,700 | 41,650 | 43,700 | +800 | +1.9% | 2,695 |
| 2006/10/17 | 43,000 | 43,600 | 42,550 | 42,900 | +900 | +2.1% | 5,278 |
| 2006/10/16 | 40,800 | 43,150 | 40,800 | 42,000 | +2,000 | +5% | 1,803 |
| 2006/10/13 | 39,800 | 41,400 | 39,800 | 40,000 | -600 | -1.5% | 1,723 |
| 2006/10/12 | 39,500 | 42,350 | 39,000 | 40,600 | -500 | -1.2% | 1,405 |
| 2006/10/11 | 44,200 | 44,200 | 41,100 | 41,100 | -4,000 | -8.9% | 4,796 |
| 2006/10/10 | 46,400 | 47,400 | 45,000 | 45,100 | -2,500 | -5.3% | 1,331 |
| 2006/10/06 | 50,200 | 51,000 | 47,500 | 47,600 | -3,400 | -6.7% | 1,625 |
| 2006/10/05 | 51,500 | 52,900 | 51,000 | 51,000 | ±0 | ±0% | 1,145 |
| 2006/10/04 | 54,100 | 54,700 | 50,800 | 51,000 | -3,500 | -6.4% | 1,729 |
| 2006/10/03 | 54,300 | 55,200 | 54,300 | 54,500 | +200 | +0.4% | 366 |
| 2006/10/02 | 55,000 | 55,800 | 54,000 | 54,300 | -300 | -0.5% | 1,900 |
| 2006/09/29 | 55,000 | 56,000 | 53,900 | 54,600 | +600 | +1.1% | 2,223 |
| 2006/09/28 | 54,000 | 55,400 | 53,100 | 54,000 | +800 | +1.5% | 1,417 |
| 2006/09/27 | 51,900 | 53,900 | 51,800 | 53,200 | +300 | +0.6% | 490 |
| 2006/09/26 | 52,500 | 55,000 | 50,900 | 52,900 | -100 | -0.2% | 1,664 |
| 2006/09/25 | 50,000 | 53,000 | 50,000 | 53,000 | +2,500 | +5% | 1,870 |
| 2006/09/22 | 50,500 | 52,000 | 49,850 | 50,500 | +300 | +0.6% | 1,056 |
| 2006/09/21 | 51,100 | 52,000 | 49,100 | 50,200 | -1,900 | -3.6% | 2,171 |
| 2006/09/20 | 54,500 | 55,000 | 50,900 | 52,100 | -2,900 | -5.3% | 2,463 |
| 2006/09/19 | 55,700 | 56,600 | 54,500 | 55,000 | -200 | -0.4% | 1,453 |
| 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 |
4551～
4600
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
