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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 91,666.7 | 94,000 | 91,333.3 | 93,333.3 | +666.6 | +0.7% | 3,897 |
| 2005/06/30 | 94,333.3 | 94,333.3 | 92,666.7 | 92,666.7 | -2,666.6 | -2.8% | 2,796 |
| 2005/06/29 | 92,333.3 | 96,666.7 | 91,666.7 | 95,333.3 | +4,000 | +4.4% | 7,659 |
| 2005/06/28 | 91,333.3 | 92,000 | 89,666.7 | 91,333.3 | +666.6 | +0.7% | 2,298 |
| 2005/06/27 | 91,000 | 91,333.3 | 90,333.3 | 90,666.7 | -1,666.6 | -1.8% | 1,986 |
| 2005/06/24 | 92,000 | 92,333.3 | 90,333.3 | 92,333.3 | -666.7 | -0.7% | 2,073 |
| 2005/06/23 | 92,333.3 | 93,333.3 | 91,666.7 | 93,000 | -666.7 | -0.7% | 2,013 |
| 2005/06/22 | 94,000 | 95,000 | 92,666.7 | 93,666.7 | -333.3 | -0.4% | 2,031 |
| 2005/06/21 | 95,000 | 97,333.3 | 93,333.3 | 94,000 | +333.3 | +0.4% | 4,104 |
| 2005/06/20 | 93,333.3 | 94,666.7 | 93,000 | 93,666.7 | ±0 | ±0% | 2,094 |
| 2005/06/17 | 94,333.3 | 95,000 | 93,000 | 93,666.7 | -2,000 | -2.1% | 2,775 |
| 2005/06/16 | 97,666.7 | 98,333.3 | 95,333.3 | 95,666.7 | -666.6 | -0.7% | 5,061 |
| 2005/06/15 | 89,333.3 | 96,333.3 | 89,333.3 | 96,333.3 | +7,333.3 | +8.2% | 7,125 |
| 2005/06/14 | 90,333.3 | 91,000 | 88,666.7 | 89,000 | -1,666.7 | -1.8% | 2,367 |
| 2005/06/13 | 90,000 | 92,000 | 89,333.3 | 90,666.7 | -1,333.3 | -1.4% | 3,111 |
| 2005/06/10 | 93,666.7 | 93,666.7 | 91,666.7 | 92,000 | -2,333.3 | -2.5% | 3,369 |
| 2005/06/09 | 92,000 | 95,333.3 | 90,666.7 | 94,333.3 | +1,000 | +1.1% | 3,468 |
| 2005/06/08 | 96,333.3 | 97,666.7 | 92,333.3 | 93,333.3 | -4,333.4 | -4.4% | 6,105 |
| 2005/06/07 | 101,333.3 | 101,666.7 | 97,333.3 | 97,666.7 | -3,000 | -3% | 4,848 |
| 2005/06/06 | 99,666.7 | 103,666.7 | 98,666.7 | 100,666.7 | +666.7 | +0.7% | 11,133 |
| 2005/06/03 | 96,000 | 101,000 | 95,333.3 | 100,000 | +3,666.7 | +3.8% | 14,106 |
| 2005/06/02 | 96,666.7 | 99,000 | 95,000 | 96,333.3 | -666.7 | -0.7% | 4,002 |
| 2005/06/01 | 99,000 | 99,333.3 | 96,000 | 97,000 | +666.7 | +0.7% | 4,293 |
| 2005/05/31 | 97,333.3 | 97,666.7 | 93,666.7 | 96,333.3 | ±0 | ±0% | 5,058 |
| 2005/05/30 | 98,666.7 | 103,000 | 95,000 | 96,333.3 | -4,000 | -4% | 8,835 |
| 2005/05/27 | 103,666.7 | 105,666.7 | 100,333.3 | 100,333.3 | -3,000 | -2.9% | 21,642 |
| 2005/05/26 | 96,666.7 | 103,333.3 | 95,000 | 103,333.3 | +7,333.3 | +7.6% | 31,065 |
| 2005/05/25 | 95,000 | 98,666.7 | 93,666.7 | 96,000 | +2,333.3 | +2.5% | 22,596 |
| 2005/05/24 | 89,000 | 98,333.3 | 85,333.3 | 93,666.7 | +6,000 | +6.8% | 20,649 |
| 2005/05/23 | 84,000 | 88,333.3 | 80,666.7 | 87,666.7 | +2,333.4 | +2.7% | 6,777 |
| 2005/05/20 | 87,666.7 | 88,333.3 | 84,666.7 | 85,333.3 | -2,666.7 | -3% | 3,786 |
| 2005/05/19 | 90,000 | 90,333.3 | 88,000 | 88,000 | ±0 | ±0% | 3,201 |
| 2005/05/18 | 86,333.3 | 89,333.3 | 80,666.7 | 88,000 | +3,000 | +3.5% | 6,003 |
| 2005/05/17 | 91,666.7 | 92,000 | 83,666.7 | 85,000 | -5,333.3 | -5.9% | 6,771 |
| 2005/05/16 | 95,666.7 | 97,666.7 | 90,000 | 90,333.3 | -6,666.7 | -6.9% | 6,579 |
| 2005/05/13 | 90,666.7 | 100,000 | 88,333.3 | 97,000 | +3,000 | +3.2% | 17,751 |
| 2005/05/12 | 99,000 | 99,000 | 94,000 | 94,000 | -6,666.7 | -6.6% | 12,477 |
| 2005/05/11 | 101,000 | 101,666.7 | 100,000 | 100,666.7 | -1,333.3 | -1.3% | 4,440 |
| 2005/05/10 | 104,000 | 104,333.3 | 101,666.7 | 102,000 | -2,333.3 | -2.2% | 4,773 |
| 2005/05/09 | 103,000 | 105,666.7 | 100,666.7 | 104,333.3 | +1,333.3 | +1.3% | 8,826 |
| 2005/05/06 | 104,666.7 | 106,000 | 102,333.3 | 103,000 | -1,333.3 | -1.3% | 7,479 |
| 2005/05/02 | 104,000 | 105,333.3 | 100,666.7 | 104,333.3 | +1,666.6 | +1.6% | 11,922 |
| 2005/04/28 | 100,000 | 102,666.7 | 99,000 | 102,666.7 | +4,000 | +4.1% | 10,755 |
| 2005/04/27 | 101,333.3 | 105,000 | 98,666.7 | 98,666.7 | -4,000 | -3.9% | 13,902 |
| 2005/04/26 | 106,000 | 108,000 | 102,333.3 | 102,666.7 | -9,000 | -8.1% | 13,467 |
| 2005/04/25 | 110,000 | 112,666.7 | 108,000 | 111,666.7 | -1,333.3 | -1.2% | 9,588 |
| 2005/04/22 | 119,000 | 120,666.7 | 113,000 | 113,000 | -4,333.3 | -3.7% | 16,314 |
| 2005/04/21 | 114,666.7 | 117,666.7 | 112,666.7 | 117,333.3 | +1,333.3 | +1.1% | 8,403 |
| 2005/04/20 | 115,333.3 | 117,333.3 | 112,666.7 | 116,000 | +5,666.7 | +5.1% | 13,308 |
| 2005/04/19 | 107,333.3 | 115,333.3 | 105,666.7 | 110,333.3 | +8,000 | +7.8% | 23,100 |
4751～
4800
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
