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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 71,000 | 77,000 | 70,000 | 76,300 | +6,100 | +8.7% | 4,390 |
| 2006/03/28 | 68,000 | 71,600 | 67,500 | 70,200 | +1,700 | +2.5% | 2,033 |
| 2006/03/27 | 68,600 | 69,600 | 67,000 | 68,500 | -600 | -0.9% | 915 |
| 2006/03/24 | 65,700 | 69,500 | 65,600 | 69,100 | +3,100 | +4.7% | 1,320 |
| 2006/03/23 | 66,900 | 66,900 | 65,400 | 66,000 | -500 | -0.8% | 523 |
| 2006/03/22 | 66,500 | 66,800 | 65,600 | 66,500 | -700 | -1% | 538 |
| 2006/03/20 | 68,100 | 68,300 | 66,300 | 67,200 | -900 | -1.3% | 655 |
| 2006/03/17 | 68,700 | 69,500 | 66,000 | 68,100 | -700 | -1% | 1,169 |
| 2006/03/16 | 67,400 | 68,800 | 65,300 | 68,800 | +900 | +1.3% | 1,099 |
| 2006/03/15 | 69,000 | 69,000 | 66,800 | 67,900 | -1,300 | -1.9% | 845 |
| 2006/03/14 | 69,700 | 69,800 | 64,800 | 69,200 | -600 | -0.9% | 3,564 |
| 2006/03/13 | 68,400 | 72,400 | 68,300 | 69,800 | +2,400 | +3.6% | 11,961 |
| 2006/03/10 | 61,200 | 67,400 | 60,800 | 67,400 | +5,000 | +8% | 4,976 |
| 2006/03/09 | 60,600 | 62,500 | 60,500 | 62,400 | +1,500 | +2.5% | 1,859 |
| 2006/03/08 | 60,600 | 61,700 | 60,000 | 60,900 | -200 | -0.3% | 3,018 |
| 2006/03/07 | 63,000 | 63,400 | 59,800 | 61,100 | -1,400 | -2.2% | 5,700 |
| 2006/03/06 | 63,500 | 64,500 | 62,000 | 62,500 | -2,000 | -3.1% | 4,445 |
| 2006/03/03 | 63,600 | 65,100 | 63,300 | 64,500 | -600 | -0.9% | 2,202 |
| 2006/03/02 | 66,000 | 66,500 | 64,500 | 65,100 | -900 | -1.4% | 2,907 |
| 2006/03/01 | 65,800 | 66,700 | 65,100 | 66,000 | -1,800 | -2.7% | 5,756 |
| 2006/02/28 | 69,000 | 70,400 | 66,700 | 67,800 | -2,200 | -3.1% | 3,433 |
| 2006/02/27 | 72,500 | 72,500 | 69,500 | 70,000 | -1,700 | -2.4% | 4,126 |
| 2006/02/24 | 70,500 | 73,700 | 70,500 | 71,700 | +1,200 | +1.7% | 2,891 |
| 2006/02/23 | 70,000 | 71,500 | 69,000 | 70,500 | +3,000 | +4.4% | 3,703 |
| 2006/02/22 | 65,700 | 69,000 | 64,600 | 67,500 | +2,400 | +3.7% | 5,101 |
| 2006/02/21 | 62,500 | 66,500 | 61,000 | 65,100 | +1,800 | +2.8% | 4,583 |
| 2006/02/20 | 67,500 | 67,800 | 62,500 | 63,300 | -10,200 | -13.9% | 7,861 |
| 2006/02/17 | 75,000 | 75,700 | 68,000 | 73,500 | -2,400 | -3.2% | 5,769 |
| 2006/02/16 | 73,000 | 75,900 | 72,500 | 75,900 | +900 | +1.2% | 3,927 |
| 2006/02/15 | 74,900 | 77,000 | 73,700 | 75,000 | -2,900 | -3.7% | 2,738 |
| 2006/02/14 | 73,000 | 78,500 | 72,500 | 77,900 | +2,900 | +3.9% | 6,619 |
| 2006/02/13 | 77,700 | 78,400 | 72,500 | 75,000 | -5,200 | -6.5% | 4,505 |
| 2006/02/10 | 81,900 | 81,900 | 77,900 | 80,200 | -1,800 | -2.2% | 3,721 |
| 2006/02/09 | 83,100 | 83,300 | 81,100 | 82,000 | -100 | -0.1% | 4,162 |
| 2006/02/08 | 81,100 | 85,600 | 80,200 | 82,100 | +1,100 | +1.4% | 11,904 |
| 2006/02/07 | 78,600 | 82,000 | 78,600 | 81,000 | +1,700 | +2.1% | 10,440 |
| 2006/02/06 | 80,500 | 80,600 | 78,000 | 79,300 | -200 | -0.3% | 2,981 |
| 2006/02/03 | 79,500 | 80,300 | 77,300 | 79,500 | +500 | +0.6% | 2,635 |
| 2006/02/02 | 80,000 | 80,700 | 77,900 | 79,000 | -100 | -0.1% | 3,094 |
| 2006/02/01 | 76,700 | 80,200 | 76,700 | 79,100 | +2,100 | +2.7% | 7,997 |
| 2006/01/31 | 76,500 | 78,900 | 75,500 | 77,000 | -500 | -0.6% | 3,192 |
| 2006/01/30 | 80,200 | 81,000 | 75,000 | 77,500 | -3,300 | -4.1% | 4,187 |
| 2006/01/27 | 80,400 | 82,000 | 79,000 | 80,800 | +700 | +0.9% | 5,203 |
| 2006/01/26 | 80,100 | 81,500 | 79,000 | 80,100 | +100 | +0.1% | 3,367 |
| 2006/01/25 | 78,000 | 81,800 | 78,000 | 80,000 | +2,600 | +3.4% | 5,297 |
| 2006/01/24 | 74,000 | 79,000 | 73,700 | 77,400 | +2,600 | +3.5% | 6,526 |
| 2006/01/23 | 75,000 | 77,700 | 72,600 | 74,800 | -4,700 | -5.9% | 10,403 |
| 2006/01/20 | 79,800 | 79,800 | 76,900 | 79,500 | +2,700 | +3.5% | 8,908 |
| 2006/01/19 | 76,900 | 81,800 | 76,000 | 76,800 | -3,100 | -3.9% | 10,664 |
| 2006/01/18 | 79,000 | 79,900 | 71,000 | 79,900 | -1,100 | -1.4% | 15,804 |
4751～
4800
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
