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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 69,000 | 69,500 | 67,500 | 68,000 | -2,000 | -2.9% | 3,077 |
| 2005/11/25 | 69,000 | 71,300 | 69,000 | 70,000 | -300 | -0.4% | 2,398 |
| 2005/11/24 | 70,200 | 75,300 | 69,600 | 70,300 | -700 | -1% | 5,314 |
| 2005/11/22 | 71,600 | 72,300 | 70,500 | 71,000 | -900 | -1.3% | 3,403 |
| 2005/11/21 | 71,800 | 72,800 | 71,400 | 71,900 | -1,400 | -1.9% | 1,916 |
| 2005/11/18 | 72,400 | 75,000 | 71,300 | 73,300 | +500 | +0.7% | 4,062 |
| 2005/11/17 | 74,100 | 74,600 | 72,400 | 72,800 | -1,700 | -2.3% | 2,538 |
| 2005/11/16 | 75,000 | 76,000 | 73,900 | 74,500 | +300 | +0.4% | 1,640 |
| 2005/11/15 | 74,300 | 78,300 | 74,200 | 74,200 | -800 | -1.1% | 2,084 |
| 2005/11/14 | 75,800 | 76,400 | 74,700 | 75,000 | -800 | -1.1% | 1,646 |
| 2005/11/11 | 75,300 | 76,500 | 74,800 | 75,800 | -500 | -0.7% | 1,613 |
| 2005/11/10 | 77,000 | 77,500 | 75,800 | 76,300 | ±0 | ±0% | 1,602 |
| 2005/11/09 | 78,500 | 78,700 | 75,000 | 76,300 | -1,300 | -1.7% | 3,467 |
| 2005/11/08 | 73,900 | 79,500 | 73,100 | 77,600 | +4,300 | +5.9% | 5,900 |
| 2005/11/07 | 73,400 | 74,400 | 71,500 | 73,300 | +1,900 | +2.7% | 2,741 |
| 2005/11/04 | 71,100 | 72,900 | 71,100 | 71,400 | -2,400 | -3.3% | 2,753 |
| 2005/11/02 | 75,200 | 75,500 | 73,300 | 73,800 | -900 | -1.2% | 2,315 |
| 2005/11/01 | 73,500 | 76,000 | 72,700 | 74,700 | +2,800 | +3.9% | 1,659 |
| 2005/10/31 | 72,500 | 73,300 | 70,800 | 71,900 | -400 | -0.6% | 1,297 |
| 2005/10/28 | 73,700 | 73,700 | 71,800 | 72,300 | -2,500 | -3.3% | 1,853 |
| 2005/10/27 | 75,200 | 76,300 | 74,300 | 74,800 | -1,500 | -2% | 2,211 |
| 2005/10/26 | 75,000 | 76,800 | 74,800 | 76,300 | -500 | -0.7% | 1,382 |
| 2005/10/25 | 77,400 | 77,400 | 74,200 | 76,800 | -200 | -0.3% | 2,601 |
| 2005/10/24 | 79,700 | 80,300 | 74,100 | 77,000 | -4,700 | -5.8% | 4,676 |
| 2005/10/21 | 83,500 | 83,500 | 79,000 | 81,700 | -200 | -0.2% | 4,696 |
| 2005/10/20 | 79,800 | 82,600 | 79,500 | 81,900 | +2,700 | +3.4% | 5,016 |
| 2005/10/19 | 75,400 | 79,600 | 75,000 | 79,200 | +4,800 | +6.5% | 6,496 |
| 2005/10/18 | 69,600 | 74,500 | 69,600 | 74,400 | +4,800 | +6.9% | 6,114 |
| 2005/10/17 | 70,000 | 72,600 | 68,000 | 69,600 | -1,800 | -2.5% | 4,181 |
| 2005/10/14 | 72,700 | 76,000 | 69,300 | 71,400 | +800 | +1.1% | 11,309 |
| 2005/10/13 | 70,600 | 70,600 | 69,000 | 70,600 | +5,000 | +7.6% | 6,281 |
| 2005/10/12 | 57,600 | 65,600 | 56,800 | 65,600 | +5,000 | +8.3% | 21,293 |
| 2005/10/11 | 62,000 | 63,400 | 59,800 | 60,600 | -3,400 | -5.3% | 11,461 |
| 2005/10/07 | 68,000 | 68,500 | 63,900 | 64,000 | -4,900 | -7.1% | 7,709 |
| 2005/10/06 | 69,200 | 70,000 | 68,300 | 68,900 | -2,300 | -3.2% | 2,899 |
| 2005/10/05 | 70,900 | 71,700 | 68,900 | 71,200 | +700 | +1% | 4,846 |
| 2005/10/04 | 72,500 | 73,000 | 70,000 | 70,500 | -3,500 | -4.7% | 4,016 |
| 2005/10/03 | 72,700 | 74,700 | 72,200 | 74,000 | +2,500 | +3.5% | 3,318 |
| 2005/09/30 | 71,000 | 72,500 | 71,000 | 71,500 | +400 | +0.6% | 3,477 |
| 2005/09/29 | 79,000 | 79,200 | 71,000 | 71,100 | -7,300 | -9.3% | 4,351 |
| 2005/09/28 | 73,700 | 79,800 | 71,100 | 78,400 | +2,700 | +3.6% | 4,638 |
| 2005/09/27 | 72,000 | 78,300 | 68,000 | 75,700 | +1,200 | +1.6% | 7,902 |
| 2005/09/26 | 76,500 | 80,000 | 74,500 | 74,500 | -10,000 | -11.8% | 7,444 |
| 2005/09/22 | 87,000 | 87,200 | 84,500 | 84,500 | -3,400 | -3.9% | 1,859 |
| 2005/09/21 | 88,500 | 90,000 | 86,200 | 87,900 | -1,900 | -2.1% | 2,258 |
| 2005/09/20 | 91,000 | 91,800 | 89,300 | 89,800 | -2,200 | -2.4% | 1,851 |
| 2005/09/16 | 93,300 | 93,300 | 91,800 | 92,000 | -1,800 | -1.9% | 1,486 |
| 2005/09/15 | 94,000 | 94,500 | 93,100 | 93,800 | -900 | -1% | 857 |
| 2005/09/14 | 94,800 | 95,300 | 93,500 | 94,700 | +400 | +0.4% | 969 |
| 2005/09/13 | 93,700 | 95,500 | 92,500 | 94,300 | -900 | -0.9% | 1,991 |
4651～
4700
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
