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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 64,900 | 66,100 | 63,300 | 65,500 | -400 | -0.6% | 4,258 |
| 2006/08/21 | 68,100 | 69,100 | 65,200 | 65,900 | -3,400 | -4.9% | 2,670 |
| 2006/08/18 | 70,000 | 74,000 | 66,900 | 69,300 | -2,600 | -3.6% | 7,408 |
| 2006/08/17 | 72,300 | 73,300 | 70,000 | 71,900 | +3,600 | +5.3% | 17,126 |
| 2006/08/16 | 65,800 | 68,300 | 64,500 | 68,300 | +5,000 | +7.9% | 6,799 |
| 2006/08/15 | 59,300 | 63,300 | 59,000 | 63,300 | +5,000 | +8.6% | 7,340 |
| 2006/08/14 | 57,500 | 59,500 | 57,200 | 58,300 | +900 | +1.6% | 1,127 |
| 2006/08/11 | 58,000 | 58,000 | 56,900 | 57,400 | +1,200 | +2.1% | 1,051 |
| 2006/08/10 | 55,500 | 58,500 | 55,500 | 56,200 | +300 | +0.5% | 1,227 |
| 2006/08/09 | 55,500 | 56,500 | 55,500 | 55,900 | +400 | +0.7% | 599 |
| 2006/08/08 | 56,700 | 57,000 | 55,400 | 55,500 | -1,200 | -2.1% | 1,302 |
| 2006/08/07 | 56,900 | 57,400 | 55,500 | 56,700 | +200 | +0.4% | 829 |
| 2006/08/04 | 58,400 | 58,400 | 56,400 | 56,500 | -1,400 | -2.4% | 1,112 |
| 2006/08/03 | 58,000 | 59,000 | 57,100 | 57,900 | +1,300 | +2.3% | 1,984 |
| 2006/08/02 | 57,500 | 57,900 | 56,000 | 56,600 | -1,200 | -2.1% | 1,161 |
| 2006/08/01 | 58,900 | 58,900 | 57,000 | 57,800 | -1,200 | -2% | 1,448 |
| 2006/07/31 | 59,000 | 59,300 | 57,500 | 59,000 | +1,200 | +2.1% | 1,590 |
| 2006/07/28 | 58,000 | 58,500 | 56,900 | 57,800 | +400 | +0.7% | 2,250 |
| 2006/07/27 | 56,400 | 58,500 | 56,300 | 57,400 | -1,000 | -1.7% | 459 |
| 2006/07/26 | 58,000 | 60,000 | 57,800 | 58,400 | ±0 | ±0% | 2,268 |
| 2006/07/25 | 59,500 | 60,400 | 58,000 | 58,400 | +400 | +0.7% | 1,955 |
| 2006/07/24 | 59,000 | 59,100 | 57,800 | 58,000 | -2,500 | -4.1% | 855 |
| 2006/07/21 | 61,000 | 61,600 | 58,500 | 60,500 | -1,400 | -2.3% | 2,839 |
| 2006/07/20 | 60,400 | 61,900 | 59,300 | 61,900 | +3,300 | +5.6% | 8,799 |
| 2006/07/19 | 57,200 | 59,300 | 54,500 | 58,600 | +1,400 | +2.4% | 1,916 |
| 2006/07/18 | 61,500 | 62,000 | 57,200 | 57,200 | -5,000 | -8% | 4,626 |
| 2006/07/14 | 62,600 | 65,600 | 61,100 | 62,200 | -1,900 | -3% | 2,345 |
| 2006/07/13 | 66,000 | 66,900 | 63,600 | 64,100 | -2,100 | -3.2% | 5,220 |
| 2006/07/12 | 68,200 | 69,200 | 66,100 | 66,200 | -1,800 | -2.6% | 1,309 |
| 2006/07/11 | 71,700 | 72,500 | 68,000 | 68,000 | -3,700 | -5.2% | 1,838 |
| 2006/07/10 | 71,000 | 74,500 | 70,100 | 71,700 | -1,100 | -1.5% | 2,085 |
| 2006/07/07 | 72,000 | 73,100 | 71,300 | 72,800 | +500 | +0.7% | 1,306 |
| 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 |
4651～
4700
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
