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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 72,500 | 73,300 | 70,800 | 71,900 | -400 | -0.6% | 1,297 |
| 2005/10/28 | 73,700 | 73,700 | 71,800 | 72,300 | -2,500 | -3.3% | 1,853 |
| 2005/10/27 | 75,200 | 76,300 | 74,300 | 74,800 | -1,500 | -2% | 2,211 |
| 2005/10/26 | 75,000 | 76,800 | 74,800 | 76,300 | -500 | -0.7% | 1,382 |
| 2005/10/25 | 77,400 | 77,400 | 74,200 | 76,800 | -200 | -0.3% | 2,601 |
| 2005/10/24 | 79,700 | 80,300 | 74,100 | 77,000 | -4,700 | -5.8% | 4,676 |
| 2005/10/21 | 83,500 | 83,500 | 79,000 | 81,700 | -200 | -0.2% | 4,696 |
| 2005/10/20 | 79,800 | 82,600 | 79,500 | 81,900 | +2,700 | +3.4% | 5,016 |
| 2005/10/19 | 75,400 | 79,600 | 75,000 | 79,200 | +4,800 | +6.5% | 6,496 |
| 2005/10/18 | 69,600 | 74,500 | 69,600 | 74,400 | +4,800 | +6.9% | 6,114 |
| 2005/10/17 | 70,000 | 72,600 | 68,000 | 69,600 | -1,800 | -2.5% | 4,181 |
| 2005/10/14 | 72,700 | 76,000 | 69,300 | 71,400 | +800 | +1.1% | 11,309 |
| 2005/10/13 | 70,600 | 70,600 | 69,000 | 70,600 | +5,000 | +7.6% | 6,281 |
| 2005/10/12 | 57,600 | 65,600 | 56,800 | 65,600 | +5,000 | +8.3% | 21,293 |
| 2005/10/11 | 62,000 | 63,400 | 59,800 | 60,600 | -3,400 | -5.3% | 11,461 |
| 2005/10/07 | 68,000 | 68,500 | 63,900 | 64,000 | -4,900 | -7.1% | 7,709 |
| 2005/10/06 | 69,200 | 70,000 | 68,300 | 68,900 | -2,300 | -3.2% | 2,899 |
| 2005/10/05 | 70,900 | 71,700 | 68,900 | 71,200 | +700 | +1% | 4,846 |
| 2005/10/04 | 72,500 | 73,000 | 70,000 | 70,500 | -3,500 | -4.7% | 4,016 |
| 2005/10/03 | 72,700 | 74,700 | 72,200 | 74,000 | +2,500 | +3.5% | 3,318 |
| 2005/09/30 | 71,000 | 72,500 | 71,000 | 71,500 | +400 | +0.6% | 3,477 |
| 2005/09/29 | 79,000 | 79,200 | 71,000 | 71,100 | -7,300 | -9.3% | 4,351 |
| 2005/09/28 | 73,700 | 79,800 | 71,100 | 78,400 | +2,700 | +3.6% | 4,638 |
| 2005/09/27 | 72,000 | 78,300 | 68,000 | 75,700 | +1,200 | +1.6% | 7,902 |
| 2005/09/26 | 76,500 | 80,000 | 74,500 | 74,500 | -10,000 | -11.8% | 7,444 |
| 2005/09/22 | 87,000 | 87,200 | 84,500 | 84,500 | -3,400 | -3.9% | 1,859 |
| 2005/09/21 | 88,500 | 90,000 | 86,200 | 87,900 | -1,900 | -2.1% | 2,258 |
| 2005/09/20 | 91,000 | 91,800 | 89,300 | 89,800 | -2,200 | -2.4% | 1,851 |
| 2005/09/16 | 93,300 | 93,300 | 91,800 | 92,000 | -1,800 | -1.9% | 1,486 |
| 2005/09/15 | 94,000 | 94,500 | 93,100 | 93,800 | -900 | -1% | 857 |
| 2005/09/14 | 94,800 | 95,300 | 93,500 | 94,700 | +400 | +0.4% | 969 |
| 2005/09/13 | 93,700 | 95,500 | 92,500 | 94,300 | -900 | -0.9% | 1,991 |
| 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 |
4851～
4900
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
