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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 101,000 | 102,000 | 95,000 | 95,200 | -9,800 | -9.3% | 6,046 |
| 2005/09/09 | 103,000 | 105,000 | 102,000 | 105,000 | +10,333.3 | +10.9% | 5,534 |
| 2005/09/08 | 93,666.7 | 94,666.7 | 92,666.7 | 94,666.7 | -333.3 | -0.4% | 6,387 |
| 2005/09/07 | 92,000 | 95,333.3 | 92,000 | 95,000 | +2,000 | +2.2% | 5,655 |
| 2005/09/06 | 94,000 | 94,000 | 92,000 | 93,000 | -1,666.7 | -1.8% | 4,659 |
| 2005/09/05 | 96,000 | 96,000 | 94,333.3 | 94,666.7 | -1,000 | -1% | 1,638 |
| 2005/09/02 | 95,666.7 | 96,000 | 94,333.3 | 95,666.7 | ±0 | ±0% | 2,868 |
| 2005/09/01 | 96,666.7 | 97,000 | 95,333.3 | 95,666.7 | -1,000 | -1% | 2,385 |
| 2005/08/31 | 96,333.3 | 97,000 | 95,333.3 | 96,666.7 | -333.3 | -0.3% | 1,908 |
| 2005/08/30 | 97,000 | 98,000 | 96,333.3 | 97,000 | +1,333.3 | +1.4% | 2,733 |
| 2005/08/29 | 95,000 | 97,666.7 | 94,666.7 | 95,666.7 | +1,666.7 | +1.8% | 2,427 |
| 2005/08/26 | 94,000 | 95,333.3 | 93,666.7 | 94,000 | +333.3 | +0.4% | 1,935 |
| 2005/08/25 | 94,000 | 95,333.3 | 93,666.7 | 93,666.7 | ±0 | ±0% | 1,680 |
| 2005/08/24 | 94,666.7 | 95,000 | 93,333.3 | 93,666.7 | -1,666.6 | -1.7% | 2,451 |
| 2005/08/23 | 96,666.7 | 96,666.7 | 94,666.7 | 95,333.3 | -1,333.4 | -1.4% | 2,082 |
| 2005/08/22 | 96,333.3 | 98,000 | 95,666.7 | 96,666.7 | +666.7 | +0.7% | 2,178 |
| 2005/08/19 | 96,000 | 97,666.7 | 96,000 | 96,000 | -1,000 | -1% | 1,287 |
| 2005/08/18 | 95,000 | 99,333.3 | 95,000 | 97,000 | -666.7 | -0.7% | 2,865 |
| 2005/08/17 | 99,666.7 | 99,666.7 | 97,666.7 | 97,666.7 | -3,666.6 | -3.6% | 2,883 |
| 2005/08/16 | 101,666.7 | 102,666.7 | 98,000 | 101,333.3 | -3,333.4 | -3.2% | 11,223 |
| 2005/08/15 | 93,333.3 | 105,000 | 92,000 | 104,666.7 | +11,000 | +11.7% | 17,046 |
| 2005/08/12 | 95,000 | 95,000 | 90,000 | 93,666.7 | -1,000 | -1.1% | 3,156 |
| 2005/08/11 | 94,333.3 | 94,666.7 | 93,333.3 | 94,666.7 | +1,000 | +1.1% | 1,653 |
| 2005/08/10 | 95,000 | 95,333.3 | 93,333.3 | 93,666.7 | -1,000 | -1.1% | 2,091 |
| 2005/08/09 | 93,333.3 | 96,666.7 | 93,000 | 94,666.7 | -333.3 | -0.4% | 3,417 |
| 2005/08/08 | 88,333.3 | 95,000 | 86,666.7 | 95,000 | +4,000 | +4.4% | 3,777 |
| 2005/08/05 | 93,000 | 93,000 | 89,000 | 91,000 | -2,333.3 | -2.5% | 4,170 |
| 2005/08/04 | 92,666.7 | 94,000 | 90,333.3 | 93,333.3 | +1,333.3 | +1.4% | 3,156 |
| 2005/08/03 | 96,000 | 96,666.7 | 91,333.3 | 92,000 | -5,333.3 | -5.5% | 5,652 |
| 2005/08/02 | 99,333.3 | 99,666.7 | 97,333.3 | 97,333.3 | -2,666.7 | -2.7% | 1,914 |
| 2005/08/01 | 102,000 | 102,333.3 | 99,333.3 | 100,000 | -2,333.3 | -2.3% | 4,581 |
| 2005/07/29 | 98,666.7 | 102,666.7 | 96,666.7 | 102,333.3 | +5,000 | +5.1% | 6,429 |
| 2005/07/28 | 96,666.7 | 98,333.3 | 96,000 | 97,333.3 | -1,666.7 | -1.7% | 4,272 |
| 2005/07/27 | 102,666.7 | 102,666.7 | 98,333.3 | 99,000 | -2,000 | -2% | 5,256 |
| 2005/07/26 | 100,000 | 101,666.7 | 99,333.3 | 101,000 | -666.7 | -0.7% | 3,975 |
| 2005/07/25 | 105,333.3 | 107,000 | 99,333.3 | 101,666.7 | -4,333.3 | -4.1% | 9,429 |
| 2005/07/22 | 106,666.7 | 109,333.3 | 104,666.7 | 106,000 | +1,666.7 | +1.6% | 14,217 |
| 2005/07/21 | 102,666.7 | 110,000 | 102,333.3 | 104,333.3 | +666.6 | +0.6% | 16,107 |
| 2005/07/20 | 106,666.7 | 108,333.3 | 103,333.3 | 103,666.7 | -5,666.6 | -5.2% | 22,992 |
| 2005/07/19 | 96,000 | 109,333.3 | 96,000 | 109,333.3 | +13,333.3 | +13.9% | 42,774 |
| 2005/07/15 | 95,333.3 | 97,666.7 | 94,666.7 | 96,000 | +2,000 | +2.1% | 7,230 |
| 2005/07/14 | 94,666.7 | 96,000 | 94,000 | 94,000 | -1,333.3 | -1.4% | 2,550 |
| 2005/07/13 | 96,000 | 96,666.7 | 94,000 | 95,333.3 | -1,666.7 | -1.7% | 3,714 |
| 2005/07/12 | 97,000 | 97,333.3 | 96,000 | 97,000 | ±0 | ±0% | 4,497 |
| 2005/07/11 | 96,666.7 | 97,666.7 | 95,666.7 | 97,000 | +1,666.7 | +1.7% | 9,702 |
| 2005/07/08 | 92,333.3 | 96,000 | 92,333.3 | 95,333.3 | +3,000 | +3.2% | 7,011 |
| 2005/07/07 | 92,000 | 93,333.3 | 91,333.3 | 92,333.3 | +333.3 | +0.4% | 3,378 |
| 2005/07/06 | 91,000 | 92,666.7 | 90,333.3 | 92,000 | +333.3 | +0.4% | 3,507 |
| 2005/07/05 | 92,666.7 | 93,000 | 90,666.7 | 91,666.7 | -1,666.6 | -1.8% | 3,048 |
| 2005/07/04 | 93,666.7 | 93,666.7 | 91,333.3 | 93,333.3 | ±0 | ±0% | 3,723 |
4701～
4750
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
