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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 97,666.7 | 104,000 | 97,333.3 | 102,333.3 | -6,666.7 | -6.1% | 11,778 |
| 2005/04/15 | 111,666.7 | 118,000 | 108,000 | 109,000 | -6,000 | -5.2% | 15,792 |
| 2005/04/14 | 104,000 | 115,000 | 100,666.7 | 115,000 | +8,666.7 | +8.2% | 24,471 |
| 2005/04/13 | 113,000 | 113,000 | 102,000 | 106,333.3 | -7,000 | -6.2% | 18,060 |
| 2005/04/12 | 113,333.3 | 118,666.7 | 109,000 | 113,333.3 | ±0 | ±0% | 16,851 |
| 2005/04/11 | 119,333.3 | 122,666.7 | 111,000 | 113,333.3 | -14,333.4 | -11.2% | 26,238 |
| 2005/04/08 | 126,000 | 134,666.7 | 125,666.7 | 127,666.7 | ±0 | ±0% | 19,380 |
| 2005/04/07 | 132,000 | 132,000 | 125,000 | 127,666.7 | -6,000 | -4.5% | 22,425 |
| 2005/04/06 | 141,333.3 | 142,000 | 131,333.3 | 133,666.7 | -2,666.6 | -2% | 20,757 |
| 2005/04/05 | 140,000 | 140,666.7 | 135,000 | 136,333.3 | -5,000 | -3.5% | 13,287 |
| 2005/04/04 | 142,000 | 143,333.3 | 138,333.3 | 141,333.3 | -1,666.7 | -1.2% | 13,404 |
| 2005/04/01 | 140,000 | 145,333.3 | 137,666.7 | 143,000 | +5,333.3 | +3.9% | 22,896 |
| 2005/03/31 | 135,000 | 138,666.7 | 133,333.3 | 137,666.7 | +666.7 | +0.5% | 9,771 |
| 2005/03/30 | 138,666.7 | 142,000 | 136,666.7 | 137,000 | -3,000 | -2.1% | 11,475 |
| 2005/03/29 | 143,333.3 | 146,333.3 | 137,666.7 | 140,000 | ±0 | ±0% | 25,491 |
| 2005/03/28 | 135,000 | 142,333.3 | 130,666.7 | 140,000 | +4,000 | +2.9% | 15,693 |
| 2005/03/25 | 138,333.3 | 139,000 | 133,000 | 136,000 | -5,666.7 | -4% | 22,563 |
| 2005/03/24 | 133,333.3 | 141,666.7 | 132,333.3 | 141,666.7 | +11,333.4 | +8.7% | 48,693 |
| 2005/03/23 | 129,000 | 131,333.3 | 124,000 | 130,333.3 | +1,333.3 | +1% | 18,420 |
| 2005/03/22 | 126,666.7 | 132,000 | 126,000 | 129,000 | +3,000 | +2.4% | 24,111 |
| 2005/03/18 | 120,000 | 127,666.7 | 118,666.7 | 126,000 | +8,666.7 | +7.4% | 36,939 |
| 2005/03/17 | 117,666.7 | 121,666.7 | 112,000 | 117,333.3 | +4,666.6 | +4.1% | 26,553 |
| 2005/03/16 | 120,333.3 | 130,000 | 112,666.7 | 112,666.7 | -6,000 | -5.1% | 70,767 |
| 2005/03/15 | 105,000 | 118,666.7 | 104,000 | 118,666.7 | +16,666.7 | +16.3% | 63,915 |
| 2005/03/14 | 105,000 | 105,333.3 | 102,000 | 102,000 | -2,333.3 | -2.2% | 4,107 |
| 2005/03/11 | 103,666.7 | 104,666.7 | 102,000 | 104,333.3 | +1,000 | +1% | 4,200 |
| 2005/03/10 | 103,333.3 | 105,333.3 | 103,000 | 103,333.3 | -1,000 | -1% | 3,228 |
| 2005/03/09 | 107,000 | 110,333.3 | 104,000 | 104,333.3 | -3,000 | -2.8% | 19,311 |
| 2005/03/08 | 102,000 | 109,666.7 | 100,333.3 | 107,333.3 | +7,666.6 | +7.7% | 19,410 |
| 2005/03/07 | 103,333.3 | 103,333.3 | 98,666.7 | 99,666.7 | -3,666.6 | -3.5% | 9,624 |
| 2005/03/04 | 105,000 | 105,666.7 | 102,000 | 103,333.3 | -1,666.7 | -1.6% | 5,685 |
| 2005/03/03 | 108,000 | 110,333.3 | 105,000 | 105,000 | -2,333.3 | -2.2% | 14,418 |
| 2005/03/02 | 106,333.3 | 110,666.7 | 104,666.7 | 107,333.3 | +1,666.6 | +1.6% | 17,298 |
| 2005/03/01 | 101,000 | 109,000 | 100,333.3 | 105,666.7 | +6,000 | +6% | 32,769 |
| 2005/02/28 | 101,666.7 | 102,000 | 95,333.3 | 99,666.7 | -2,000 | -2% | 11,985 |
| 2005/02/25 | 103,666.7 | 103,666.7 | 100,333.3 | 101,666.7 | +1,333.4 | +1.3% | 8,241 |
| 2005/02/24 | 105,000 | 105,333.3 | 98,333.3 | 100,333.3 | -6,333.4 | -5.9% | 19,827 |
| 2005/02/23 | 103,333.3 | 109,000 | 102,333.3 | 106,666.7 | +1,666.7 | +1.6% | 20,808 |
| 2005/02/22 | 113,333.3 | 117,666.7 | 103,666.7 | 105,000 | -8,333.3 | -7.4% | 54,639 |
| 2005/02/21 | 100,000 | 113,666.7 | 98,333.3 | 113,333.3 | +9,000 | +8.6% | 51,198 |
| 2005/02/18 | 105,000 | 109,666.7 | 97,666.7 | 104,333.3 | -2,000 | -1.9% | 54,036 |
| 2005/02/17 | 100,666.7 | 106,333.3 | 99,666.7 | 106,333.3 | +13,333.3 | +14.3% | 31,854 |
| 2005/02/16 | 85,666.7 | 93,000 | 84,000 | 93,000 | +13,333.3 | +16.7% | 25,416 |
| 2005/02/15 | 87,666.7 | 89,666.7 | 77,666.7 | 79,666.7 | -10,333.3 | -11.5% | 17,496 |
| 2005/02/14 | 92,666.7 | 95,666.7 | 89,000 | 90,000 | -666.7 | -0.7% | 24,477 |
| 2005/02/10 | 76,666.7 | 90,666.7 | 76,000 | 90,666.7 | +13,333.4 | +17.2% | 45,327 |
| 2005/02/09 | 83,000 | 87,333.3 | 77,333.3 | 77,333.3 | -7,000 | -8.3% | 34,503 |
| 2005/02/08 | 88,000 | 97,333.3 | 84,333.3 | 84,333.3 | -7,333.4 | -8% | 30,579 |
| 2005/02/07 | 103,333.3 | 105,666.7 | 87,000 | 91,666.7 | -8,333.3 | -8.3% | 57,168 |
| 2005/02/04 | 88,000 | 100,000 | 88,000 | 100,000 | +13,333.3 | +15.4% | 84,795 |
4801～
4850
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
