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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 97,000 | 99,900 | 95,000 | 95,600 | -5,400 | -5.3% | 5,238 |
| 2006/04/21 | 96,800 | 102,000 | 91,100 | 101,000 | +1,200 | +1.2% | 10,047 |
| 2006/04/20 | 98,500 | 106,000 | 97,500 | 99,800 | +4,300 | +4.5% | 34,725 |
| 2006/04/19 | 87,000 | 97,800 | 85,800 | 95,500 | +7,500 | +8.5% | 12,541 |
| 2006/04/18 | 84,000 | 88,100 | 84,000 | 88,000 | ±0 | ±0% | 2,471 |
| 2006/04/17 | 88,000 | 88,000 | 83,700 | 88,000 | -1,000 | -1.1% | 2,932 |
| 2006/04/14 | 90,000 | 90,100 | 87,600 | 89,000 | -200 | -0.2% | 1,728 |
| 2006/04/13 | 86,800 | 90,900 | 86,800 | 89,200 | +1,400 | +1.6% | 3,404 |
| 2006/04/12 | 89,900 | 89,900 | 86,000 | 87,800 | -2,800 | -3.1% | 3,843 |
| 2006/04/11 | 91,900 | 91,900 | 88,500 | 90,600 | -2,200 | -2.4% | 5,790 |
| 2006/04/10 | 91,600 | 93,100 | 90,500 | 92,800 | +200 | +0.2% | 5,160 |
| 2006/04/07 | 90,000 | 93,600 | 90,000 | 92,600 | -400 | -0.4% | 7,712 |
| 2006/04/06 | 88,200 | 94,200 | 87,800 | 93,000 | +8,300 | +9.8% | 26,347 |
| 2006/04/05 | 82,300 | 85,800 | 82,300 | 84,700 | +2,400 | +2.9% | 9,612 |
| 2006/04/04 | 78,900 | 84,000 | 78,600 | 82,300 | +1,400 | +1.7% | 9,191 |
| 2006/04/03 | 76,900 | 81,100 | 75,500 | 80,900 | +3,400 | +4.4% | 10,695 |
| 2006/03/31 | 76,300 | 77,900 | 76,000 | 77,500 | -800 | -1% | 2,519 |
| 2006/03/30 | 77,200 | 78,700 | 76,000 | 78,300 | +2,000 | +2.6% | 6,232 |
| 2006/03/29 | 71,000 | 77,000 | 70,000 | 76,300 | +6,100 | +8.7% | 4,390 |
| 2006/03/28 | 68,000 | 71,600 | 67,500 | 70,200 | +1,700 | +2.5% | 2,033 |
| 2006/03/27 | 68,600 | 69,600 | 67,000 | 68,500 | -600 | -0.9% | 915 |
| 2006/03/24 | 65,700 | 69,500 | 65,600 | 69,100 | +3,100 | +4.7% | 1,320 |
| 2006/03/23 | 66,900 | 66,900 | 65,400 | 66,000 | -500 | -0.8% | 523 |
| 2006/03/22 | 66,500 | 66,800 | 65,600 | 66,500 | -700 | -1% | 538 |
| 2006/03/20 | 68,100 | 68,300 | 66,300 | 67,200 | -900 | -1.3% | 655 |
| 2006/03/17 | 68,700 | 69,500 | 66,000 | 68,100 | -700 | -1% | 1,169 |
| 2006/03/16 | 67,400 | 68,800 | 65,300 | 68,800 | +900 | +1.3% | 1,099 |
| 2006/03/15 | 69,000 | 69,000 | 66,800 | 67,900 | -1,300 | -1.9% | 845 |
| 2006/03/14 | 69,700 | 69,800 | 64,800 | 69,200 | -600 | -0.9% | 3,564 |
| 2006/03/13 | 68,400 | 72,400 | 68,300 | 69,800 | +2,400 | +3.6% | 11,961 |
| 2006/03/10 | 61,200 | 67,400 | 60,800 | 67,400 | +5,000 | +8% | 4,976 |
| 2006/03/09 | 60,600 | 62,500 | 60,500 | 62,400 | +1,500 | +2.5% | 1,859 |
| 2006/03/08 | 60,600 | 61,700 | 60,000 | 60,900 | -200 | -0.3% | 3,018 |
| 2006/03/07 | 63,000 | 63,400 | 59,800 | 61,100 | -1,400 | -2.2% | 5,700 |
| 2006/03/06 | 63,500 | 64,500 | 62,000 | 62,500 | -2,000 | -3.1% | 4,445 |
| 2006/03/03 | 63,600 | 65,100 | 63,300 | 64,500 | -600 | -0.9% | 2,202 |
| 2006/03/02 | 66,000 | 66,500 | 64,500 | 65,100 | -900 | -1.4% | 2,907 |
| 2006/03/01 | 65,800 | 66,700 | 65,100 | 66,000 | -1,800 | -2.7% | 5,756 |
| 2006/02/28 | 69,000 | 70,400 | 66,700 | 67,800 | -2,200 | -3.1% | 3,433 |
| 2006/02/27 | 72,500 | 72,500 | 69,500 | 70,000 | -1,700 | -2.4% | 4,126 |
| 2006/02/24 | 70,500 | 73,700 | 70,500 | 71,700 | +1,200 | +1.7% | 2,891 |
| 2006/02/23 | 70,000 | 71,500 | 69,000 | 70,500 | +3,000 | +4.4% | 3,703 |
| 2006/02/22 | 65,700 | 69,000 | 64,600 | 67,500 | +2,400 | +3.7% | 5,101 |
| 2006/02/21 | 62,500 | 66,500 | 61,000 | 65,100 | +1,800 | +2.8% | 4,583 |
| 2006/02/20 | 67,500 | 67,800 | 62,500 | 63,300 | -10,200 | -13.9% | 7,861 |
| 2006/02/17 | 75,000 | 75,700 | 68,000 | 73,500 | -2,400 | -3.2% | 5,769 |
| 2006/02/16 | 73,000 | 75,900 | 72,500 | 75,900 | +900 | +1.2% | 3,927 |
| 2006/02/15 | 74,900 | 77,000 | 73,700 | 75,000 | -2,900 | -3.7% | 2,738 |
| 2006/02/14 | 73,000 | 78,500 | 72,500 | 77,900 | +2,900 | +3.9% | 6,619 |
| 2006/02/13 | 77,700 | 78,400 | 72,500 | 75,000 | -5,200 | -6.5% | 4,505 |
4551～
4600
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
