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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,218 | 1,250 | 1,218 | 1,250 | +3 | +0.2% | 1,100 |
| 2022/07/29 | 1,222 | 1,260 | 1,222 | 1,247 | +28 | +2.3% | 4,800 |
| 2022/07/28 | 1,205 | 1,219 | 1,190 | 1,219 | +14 | +1.2% | 1,700 |
| 2022/07/27 | 1,185 | 1,205 | 1,178 | 1,205 | +20 | +1.7% | 1,900 |
| 2022/07/26 | 1,181 | 1,185 | 1,181 | 1,185 | -14 | -1.2% | 600 |
| 2022/07/25 | 1,209 | 1,209 | 1,199 | 1,199 | -10 | -0.8% | 200 |
| 2022/07/22 | 1,218 | 1,218 | 1,189 | 1,209 | +4 | +0.3% | 2,600 |
| 2022/07/21 | 1,193 | 1,218 | 1,190 | 1,205 | +11 | +0.9% | 1,400 |
| 2022/07/20 | 1,198 | 1,198 | 1,177 | 1,194 | +24 | +2.1% | 1,700 |
| 2022/07/19 | 1,185 | 1,187 | 1,157 | 1,170 | - | - | 2,200 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,130 | 1,130 | 1,130 | 1,130 | +6 | +0.5% | 800 |
| 2022/07/13 | 1,105 | 1,124 | 1,104 | 1,124 | +13 | +1.2% | 400 |
| 2022/07/12 | 1,111 | 1,134 | 1,104 | 1,111 | ±0 | ±0% | 3,200 |
| 2022/07/11 | 1,176 | 1,176 | 1,111 | 1,111 | -20 | -1.8% | 1,500 |
| 2022/07/08 | 1,126 | 1,132 | 1,126 | 1,131 | +5 | +0.4% | 1,000 |
| 2022/07/07 | 1,136 | 1,136 | 1,115 | 1,126 | -11 | -1% | 1,600 |
| 2022/07/06 | 1,161 | 1,162 | 1,132 | 1,137 | -23 | -2% | 2,000 |
| 2022/07/05 | 1,130 | 1,160 | 1,130 | 1,160 | +40 | +3.6% | 200 |
| 2022/07/04 | 1,121 | 1,121 | 1,120 | 1,120 | +7 | +0.6% | 200 |
| 2022/07/01 | 1,207 | 1,207 | 1,113 | 1,113 | -110 | -9% | 1,300 |
| 2022/06/30 | 1,230 | 1,230 | 1,220 | 1,223 | +23 | +1.9% | 500 |
| 2022/06/29 | 1,159 | 1,200 | 1,155 | 1,200 | -1,177 | -49.5% | 1,300 |
| 2022/06/28 | 2,424 | 2,490 | 2,350 | 2,377 | -97 | -3.9% | 2,300 |
| 2022/06/27 | 2,300 | 2,494 | 2,300 | 2,474 | +218 | +9.7% | 3,100 |
| 2022/06/24 | 2,185 | 2,256 | 2,185 | 2,256 | +71 | +3.2% | 900 |
| 2022/06/23 | 2,182 | 2,221 | 2,171 | 2,185 | -15 | -0.7% | 500 |
| 2022/06/22 | 2,156 | 2,206 | 2,156 | 2,200 | - | - | 1,900 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 2,223 | 2,223 | 2,181 | 2,181 | -43 | -1.9% | 1,600 |
| 2022/06/17 | 2,253 | 2,253 | 2,224 | 2,224 | -48 | -2.1% | 700 |
| 2022/06/16 | 2,301 | 2,301 | 2,272 | 2,272 | - | - | 600 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 2,305 | 2,305 | 2,282 | 2,282 | -49 | -2.1% | 800 |
| 2022/06/13 | 2,325 | 2,370 | 2,320 | 2,331 | -55 | -2.3% | 900 |
| 2022/06/10 | 2,399 | 2,399 | 2,386 | 2,386 | -39 | -1.6% | 1,000 |
| 2022/06/09 | 2,395 | 2,450 | 2,395 | 2,425 | +36 | +1.5% | 1,500 |
| 2022/06/08 | 2,396 | 2,396 | 2,341 | 2,389 | +26 | +1.1% | 800 |
| 2022/06/07 | 2,419 | 2,419 | 2,363 | 2,363 | -17 | -0.7% | 700 |
| 2022/06/06 | 2,395 | 2,395 | 2,332 | 2,380 | -15 | -0.6% | 700 |
| 2022/06/03 | 2,378 | 2,444 | 2,258 | 2,395 | -9 | -0.4% | 2,000 |
| 2022/06/02 | 2,376 | 2,449 | 2,375 | 2,404 | -1 | ±0% | 1,000 |
| 2022/06/01 | 2,393 | 2,419 | 2,369 | 2,405 | +72 | +3.1% | 1,100 |
| 2022/05/31 | 2,350 | 2,365 | 2,333 | 2,333 | +11 | +0.5% | 900 |
| 2022/05/30 | 2,288 | 2,323 | 2,275 | 2,322 | +47 | +2.1% | 1,600 |
| 2022/05/27 | 2,322 | 2,353 | 2,275 | 2,275 | -60 | -2.6% | 1,000 |
| 2022/05/26 | 2,331 | 2,395 | 2,267 | 2,335 | -19 | -0.8% | 2,200 |
| 2022/05/25 | 2,330 | 2,364 | 2,330 | 2,354 | +24 | +1% | 1,100 |
| 2022/05/24 | 2,350 | 2,350 | 2,300 | 2,330 | -32 | -1.4% | 700 |
| 2022/05/23 | 2,374 | 2,400 | 2,330 | 2,362 | -13 | -0.5% | 1,000 |
751～
800
件表示中 / 1146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 | 61,200円 | +8.1% | - | 0.00% | - | 1.54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 |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
| キットアライブ | 114,200円 | +22.5% | +4.6% | 0.00% | 12.89倍 | 1.65倍 |
|
セールスフォース導入・製品開発支援。中小向け、リモート開発強い。テラスカイの持分法会社 |
| ＩＧＳ | 29,200円 | +37.9% | - | 0.00% | 21.94倍 | 1.94倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
| Ｙｏｔｔａｖｉａ | - | +59.2% | +188.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
