ビートレンドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,084 | 1,085 | 1,052 | 1,063 | -6 | -0.6% | 2,200 |
| 2023/01/24 | 1,053 | 1,069 | 1,041 | 1,069 | +36 | +3.5% | 2,400 |
| 2023/01/23 | 1,032 | 1,041 | 1,013 | 1,033 | +1 | +0.1% | 1,900 |
| 2023/01/20 | 1,011 | 1,045 | 1,009 | 1,032 | +20 | +2% | 5,400 |
| 2023/01/19 | 1,005 | 1,023 | 1,005 | 1,012 | -21 | -2% | 1,900 |
| 2023/01/18 | 1,033 | 1,033 | 1,033 | 1,033 | +25 | +2.5% | 100 |
| 2023/01/17 | 1,030 | 1,049 | 1,005 | 1,008 | +8 | +0.8% | 1,500 |
| 2023/01/16 | 1,003 | 1,007 | 999 | 1,000 | - | - | 4,300 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,009 | 1,009 | 1,009 | 1,009 | ±0 | ±0% | 200 |
| 2023/01/11 | 1,010 | 1,024 | 1,006 | 1,009 | -1 | -0.1% | 4,300 |
| 2023/01/10 | 1,012 | 1,015 | 1,010 | 1,010 | -1 | -0.1% | 400 |
| 2023/01/06 | 1,026 | 1,026 | 1,011 | 1,011 | -4 | -0.4% | 400 |
| 2023/01/05 | 1,015 | 1,038 | 1,008 | 1,015 | ±0 | ±0% | 1,200 |
| 2023/01/04 | 1,011 | 1,031 | 1,008 | 1,015 | +10 | +1% | 2,900 |
| 2022/12/30 | 1,005 | 1,024 | 1,000 | 1,005 | ±0 | ±0% | 3,600 |
| 2022/12/29 | 1,001 | 1,040 | 1,000 | 1,005 | -1 | -0.1% | 2,900 |
| 2022/12/28 | 1,047 | 1,047 | 1,006 | 1,006 | -30 | -2.9% | 7,000 |
| 2022/12/27 | 1,050 | 1,050 | 1,035 | 1,036 | -18 | -1.7% | 800 |
| 2022/12/26 | 1,040 | 1,054 | 1,040 | 1,054 | +14 | +1.3% | 400 |
| 2022/12/23 | 1,061 | 1,061 | 1,037 | 1,040 | -10 | -1% | 2,800 |
| 2022/12/22 | 1,078 | 1,078 | 1,038 | 1,050 | -10 | -0.9% | 2,900 |
| 2022/12/21 | 1,071 | 1,071 | 1,037 | 1,060 | -11 | -1% | 4,500 |
| 2022/12/20 | 1,093 | 1,096 | 1,066 | 1,071 | -49 | -4.4% | 5,800 |
| 2022/12/19 | 1,115 | 1,122 | 1,104 | 1,120 | +13 | +1.2% | 2,200 |
| 2022/12/16 | 1,107 | 1,111 | 1,106 | 1,107 | -1 | -0.1% | 1,100 |
| 2022/12/15 | 1,106 | 1,111 | 1,106 | 1,108 | +2 | +0.2% | 1,200 |
| 2022/12/14 | 1,118 | 1,118 | 1,105 | 1,106 | -13 | -1.2% | 1,300 |
| 2022/12/13 | 1,119 | 1,119 | 1,119 | 1,119 | +13 | +1.2% | 100 |
| 2022/12/12 | 1,105 | 1,115 | 1,105 | 1,106 | -4 | -0.4% | 400 |
| 2022/12/09 | 1,131 | 1,131 | 1,110 | 1,110 | +5 | +0.5% | 1,300 |
| 2022/12/08 | 1,110 | 1,110 | 1,105 | 1,105 | -5 | -0.5% | 500 |
| 2022/12/07 | 1,107 | 1,110 | 1,102 | 1,110 | -6 | -0.5% | 1,400 |
| 2022/12/06 | 1,108 | 1,116 | 1,108 | 1,116 | +7 | +0.6% | 400 |
| 2022/12/05 | 1,124 | 1,124 | 1,109 | 1,109 | -15 | -1.3% | 500 |
| 2022/12/02 | 1,114 | 1,124 | 1,114 | 1,124 | +10 | +0.9% | 300 |
| 2022/12/01 | 1,128 | 1,130 | 1,114 | 1,114 | -16 | -1.4% | 1,500 |
| 2022/11/30 | 1,133 | 1,133 | 1,130 | 1,130 | +9 | +0.8% | 300 |
| 2022/11/29 | 1,100 | 1,121 | 1,100 | 1,121 | +19 | +1.7% | 900 |
| 2022/11/28 | 1,098 | 1,105 | 1,097 | 1,102 | +4 | +0.4% | 2,100 |
| 2022/11/25 | 1,102 | 1,109 | 1,098 | 1,098 | -4 | -0.4% | 1,200 |
| 2022/11/24 | 1,112 | 1,112 | 1,099 | 1,102 | ±0 | ±0% | 700 |
| 2022/11/22 | 1,100 | 1,110 | 1,100 | 1,102 | -6 | -0.5% | 1,900 |
| 2022/11/21 | 1,127 | 1,128 | 1,085 | 1,108 | -19 | -1.7% | 6,300 |
| 2022/11/18 | 1,114 | 1,127 | 1,102 | 1,127 | +6 | +0.5% | 2,100 |
| 2022/11/17 | 1,138 | 1,154 | 1,108 | 1,121 | -15 | -1.3% | 7,100 |
| 2022/11/16 | 1,133 | 1,177 | 1,121 | 1,136 | -15 | -1.3% | 4,900 |
| 2022/11/15 | 1,242 | 1,260 | 1,138 | 1,151 | -110 | -8.7% | 12,900 |
| 2022/11/14 | 1,247 | 1,270 | 1,228 | 1,261 | +33 | +2.7% | 5,000 |
| 2022/11/11 | 1,200 | 1,229 | 1,200 | 1,228 | +16 | +1.3% | 3,200 |
451～
500
件表示中 / 964件
類似銘柄と比較する
現在ご覧いただいている「ビートレンド」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 |
|---|---|---|---|---|---|---|---|---|
| ビートレンド | 69,900円 | +5.3% | -28.6% | 0.00% | 30.10倍 | 1.75倍 |
|
外食、小売り等向けにスマホアプリによるＣＲＭ（顧客管理）サービス展開。販促メール配信も |
| ソケッツ | 62,400円 | +14.9% | - | 0.48% | 191.41倍 | 2.60倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
| ＭＩＴＨＤ | 73,100円 | +9.9% | +97.9% | 2.05% | 14.62倍 | 2.42倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
| ジィ・シィ企 | 60,000円 | +9.6% | -18.2% | 0.00% | 44.21倍 | 3.63倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| ボルテージ | 22,900円 | +15.7% | +566.7% | 0.00% | 14.70倍 | 0.68倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
市場注目の銘柄
チャート関連のコラム
