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 |
|---|---|---|---|---|---|---|---|
| 2006/06/23 | 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 |
| 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 |
4651～
4700
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
