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 |
|---|---|---|---|---|---|---|---|
| 2005/08/29 | 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 |
| 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 |
4851～
4900
件表示中 / 5055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 | 869円 | - | - | - | - | - |
|
- |
| ウィルズ | 68,500円 | +10.0% | +10.6% | 1.90% | 18.47倍 | 6.50倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ドリームアーツ | 355,500円 | +11.3% | +14.1% | 1.13% | 22.75倍 | 5.96倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| サイバリンクス | 124,800円 | +11.8% | +37.0% | 2.40% | 12.05倍 | 1.72倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ペイクラウド | 87,000円 | +31.3% | +56.3% | 0.00% | 46.03倍 | 3.13倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
市場注目の銘柄
チャート関連のコラム
