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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 81,900 | 81,900 | 77,900 | 80,200 | -1,800 | -2.2% | 3,721 |
| 2006/02/09 | 83,100 | 83,300 | 81,100 | 82,000 | -100 | -0.1% | 4,162 |
| 2006/02/08 | 81,100 | 85,600 | 80,200 | 82,100 | +1,100 | +1.4% | 11,904 |
| 2006/02/07 | 78,600 | 82,000 | 78,600 | 81,000 | +1,700 | +2.1% | 10,440 |
| 2006/02/06 | 80,500 | 80,600 | 78,000 | 79,300 | -200 | -0.3% | 2,981 |
| 2006/02/03 | 79,500 | 80,300 | 77,300 | 79,500 | +500 | +0.6% | 2,635 |
| 2006/02/02 | 80,000 | 80,700 | 77,900 | 79,000 | -100 | -0.1% | 3,094 |
| 2006/02/01 | 76,700 | 80,200 | 76,700 | 79,100 | +2,100 | +2.7% | 7,997 |
| 2006/01/31 | 76,500 | 78,900 | 75,500 | 77,000 | -500 | -0.6% | 3,192 |
| 2006/01/30 | 80,200 | 81,000 | 75,000 | 77,500 | -3,300 | -4.1% | 4,187 |
| 2006/01/27 | 80,400 | 82,000 | 79,000 | 80,800 | +700 | +0.9% | 5,203 |
| 2006/01/26 | 80,100 | 81,500 | 79,000 | 80,100 | +100 | +0.1% | 3,367 |
| 2006/01/25 | 78,000 | 81,800 | 78,000 | 80,000 | +2,600 | +3.4% | 5,297 |
| 2006/01/24 | 74,000 | 79,000 | 73,700 | 77,400 | +2,600 | +3.5% | 6,526 |
| 2006/01/23 | 75,000 | 77,700 | 72,600 | 74,800 | -4,700 | -5.9% | 10,403 |
| 2006/01/20 | 79,800 | 79,800 | 76,900 | 79,500 | +2,700 | +3.5% | 8,908 |
| 2006/01/19 | 76,900 | 81,800 | 76,000 | 76,800 | -3,100 | -3.9% | 10,664 |
| 2006/01/18 | 79,000 | 79,900 | 71,000 | 79,900 | -1,100 | -1.4% | 15,804 |
| 2006/01/17 | 81,100 | 88,700 | 76,800 | 81,000 | -5,100 | -5.9% | 18,627 |
| 2006/01/16 | 76,000 | 86,100 | 76,000 | 86,100 | +10,000 | +13.1% | 27,935 |
| 2006/01/13 | 74,400 | 76,400 | 72,900 | 76,100 | +2,400 | +3.3% | 15,086 |
| 2006/01/12 | 72,900 | 73,700 | 72,600 | 73,700 | +1,000 | +1.4% | 3,051 |
| 2006/01/11 | 72,100 | 73,000 | 71,500 | 72,700 | +200 | +0.3% | 2,755 |
| 2006/01/10 | 73,800 | 74,600 | 72,500 | 72,500 | +900 | +1.3% | 4,329 |
| 2006/01/06 | 69,800 | 73,100 | 68,900 | 71,600 | +2,300 | +3.3% | 6,485 |
| 2006/01/05 | 68,600 | 69,300 | 68,000 | 69,300 | +700 | +1% | 2,284 |
| 2006/01/04 | 69,000 | 70,000 | 68,400 | 68,600 | ±0 | ±0% | 1,232 |
| 2005/12/30 | 68,500 | 69,500 | 67,700 | 68,600 | -100 | -0.1% | 1,964 |
| 2005/12/29 | 69,000 | 69,800 | 67,500 | 68,700 | +100 | +0.1% | 3,166 |
| 2005/12/28 | 67,500 | 68,900 | 66,700 | 68,600 | +1,600 | +2.4% | 3,051 |
| 2005/12/27 | 66,300 | 68,300 | 66,100 | 67,000 | +200 | +0.3% | 4,595 |
| 2005/12/26 | 66,400 | 67,000 | 63,900 | 66,800 | -600 | -0.9% | 8,753 |
| 2005/12/22 | 67,100 | 67,900 | 66,500 | 67,400 | -1,100 | -1.6% | 6,368 |
| 2005/12/21 | 69,000 | 70,000 | 67,500 | 68,500 | -500 | -0.7% | 4,032 |
| 2005/12/20 | 69,500 | 69,800 | 68,700 | 69,000 | ±0 | ±0% | 2,244 |
| 2005/12/19 | 70,000 | 70,000 | 68,400 | 69,000 | -500 | -0.7% | 2,342 |
| 2005/12/16 | 69,000 | 71,800 | 68,800 | 69,500 | -4,000 | -5.4% | 5,392 |
| 2005/12/15 | 74,000 | 74,500 | 72,600 | 73,500 | -1,500 | -2% | 1,705 |
| 2005/12/14 | 70,800 | 75,000 | 70,500 | 75,000 | +3,200 | +4.5% | 2,911 |
| 2005/12/13 | 73,000 | 73,100 | 71,000 | 71,800 | -1,600 | -2.2% | 2,631 |
| 2005/12/12 | 76,200 | 76,200 | 73,300 | 73,400 | -2,400 | -3.2% | 2,216 |
| 2005/12/09 | 76,200 | 77,900 | 75,300 | 75,800 | +600 | +0.8% | 2,065 |
| 2005/12/08 | 76,800 | 79,800 | 75,000 | 75,200 | +400 | +0.5% | 6,811 |
| 2005/12/07 | 70,000 | 74,900 | 70,000 | 74,800 | +4,900 | +7% | 9,342 |
| 2005/12/06 | 69,000 | 70,800 | 69,000 | 69,900 | +700 | +1% | 3,889 |
| 2005/12/05 | 69,200 | 69,500 | 68,000 | 69,200 | +1,500 | +2.2% | 2,111 |
| 2005/12/02 | 67,100 | 70,900 | 67,000 | 67,700 | +700 | +1% | 4,334 |
| 2005/12/01 | 66,000 | 67,800 | 66,000 | 67,000 | +600 | +0.9% | 2,235 |
| 2005/11/30 | 66,300 | 67,000 | 66,100 | 66,400 | -400 | -0.6% | 1,939 |
| 2005/11/29 | 67,200 | 67,900 | 66,000 | 66,800 | -1,200 | -1.8% | 2,419 |
4601～
4650
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
