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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 4,585 | 4,615 | 4,455 | 4,460 | -155 | -3.4% | 10,400 |
| 2021/03/19 | 4,640 | 4,665 | 4,560 | 4,615 | -50 | -1.1% | 3,700 |
| 2021/03/18 | 4,550 | 4,715 | 4,550 | 4,665 | +115 | +2.5% | 3,300 |
| 2021/03/17 | 4,685 | 4,685 | 4,480 | 4,550 | -65 | -1.4% | 2,500 |
| 2021/03/16 | 4,740 | 4,740 | 4,605 | 4,615 | -140 | -2.9% | 1,700 |
| 2021/03/15 | 4,875 | 4,875 | 4,620 | 4,755 | -60 | -1.2% | 5,100 |
| 2021/03/12 | 4,800 | 4,900 | 4,715 | 4,815 | +125 | +2.7% | 7,500 |
| 2021/03/11 | 4,290 | 4,700 | 4,290 | 4,690 | +400 | +9.3% | 8,000 |
| 2021/03/10 | 4,300 | 4,350 | 4,210 | 4,290 | +90 | +2.1% | 3,100 |
| 2021/03/09 | 4,150 | 4,200 | 3,865 | 4,200 | +50 | +1.2% | 6,500 |
| 2021/03/08 | 4,280 | 4,365 | 4,150 | 4,150 | -60 | -1.4% | 3,900 |
| 2021/03/05 | 4,345 | 4,345 | 4,055 | 4,210 | -135 | -3.1% | 9,400 |
| 2021/03/04 | 4,580 | 4,580 | 4,190 | 4,345 | -265 | -5.7% | 11,500 |
| 2021/03/03 | 4,750 | 4,750 | 4,565 | 4,610 | -135 | -2.8% | 9,000 |
| 2021/03/02 | 4,960 | 4,960 | 4,700 | 4,745 | -120 | -2.5% | 5,500 |
| 2021/03/01 | 5,040 | 5,040 | 4,815 | 4,865 | -195 | -3.9% | 9,800 |
| 2021/02/26 | 5,080 | 5,220 | 5,040 | 5,060 | -220 | -4.2% | 5,800 |
| 2021/02/25 | 5,240 | 5,390 | 5,140 | 5,280 | +90 | +1.7% | 3,600 |
| 2021/02/24 | 5,520 | 5,520 | 5,180 | 5,190 | -330 | -6% | 11,100 |
| 2021/02/22 | 5,440 | 5,540 | 5,400 | 5,520 | +110 | +2% | 4,400 |
| 2021/02/19 | 5,380 | 5,530 | 5,380 | 5,410 | -30 | -0.6% | 4,800 |
| 2021/02/18 | 5,600 | 5,610 | 5,400 | 5,440 | -160 | -2.9% | 11,000 |
| 2021/02/17 | 5,950 | 5,950 | 5,600 | 5,600 | -420 | -7% | 20,100 |
| 2021/02/16 | 6,270 | 6,270 | 5,840 | 6,020 | -250 | -4% | 26,400 |
| 2021/02/15 | 5,950 | 6,340 | 5,760 | 6,270 | +420 | +7.2% | 16,600 |
| 2021/02/12 | 5,970 | 5,970 | 5,760 | 5,850 | -60 | -1% | 5,600 |
| 2021/02/10 | 5,970 | 5,970 | 5,810 | 5,910 | -10 | -0.2% | 3,000 |
| 2021/02/09 | 6,140 | 6,140 | 5,900 | 5,920 | -220 | -3.6% | 11,600 |
| 2021/02/08 | 6,190 | 6,250 | 6,140 | 6,140 | -30 | -0.5% | 2,400 |
| 2021/02/05 | 6,270 | 6,270 | 6,110 | 6,170 | -100 | -1.6% | 6,200 |
| 2021/02/04 | 6,640 | 6,640 | 6,070 | 6,270 | -270 | -4.1% | 34,500 |
| 2021/02/03 | 6,150 | 6,570 | 6,150 | 6,540 | +510 | +8.5% | 49,900 |
| 2021/02/02 | 5,960 | 6,110 | 5,820 | 6,030 | +170 | +2.9% | 28,200 |
| 2021/02/01 | 5,590 | 5,890 | 5,550 | 5,860 | +210 | +3.7% | 11,400 |
| 2021/01/29 | 5,780 | 5,910 | 5,470 | 5,650 | -90 | -1.6% | 18,800 |
| 2021/01/28 | 5,610 | 5,910 | 5,540 | 5,740 | -50 | -0.9% | 8,700 |
| 2021/01/27 | 5,870 | 5,870 | 5,660 | 5,790 | -110 | -1.9% | 3,300 |
| 2021/01/26 | 5,930 | 5,950 | 5,600 | 5,900 | +10 | +0.2% | 8,700 |
| 2021/01/25 | 5,510 | 5,990 | 5,510 | 5,890 | +390 | +7.1% | 21,700 |
| 2021/01/22 | 5,590 | 5,590 | 5,500 | 5,500 | -120 | -2.1% | 6,600 |
| 2021/01/21 | 5,580 | 5,690 | 5,580 | 5,620 | +50 | +0.9% | 5,600 |
| 2021/01/20 | 5,740 | 5,770 | 5,570 | 5,570 | -90 | -1.6% | 9,400 |
| 2021/01/19 | 5,500 | 5,680 | 5,500 | 5,660 | +160 | +2.9% | 12,300 |
| 2021/01/18 | 5,350 | 5,550 | 5,300 | 5,500 | +100 | +1.9% | 5,700 |
| 2021/01/15 | 5,400 | 5,420 | 5,300 | 5,400 | +60 | +1.1% | 5,600 |
| 2021/01/14 | 5,530 | 5,550 | 5,300 | 5,340 | -230 | -4.1% | 16,500 |
| 2021/01/13 | 5,710 | 5,720 | 5,410 | 5,570 | -210 | -3.6% | 23,300 |
| 2021/01/12 | 6,270 | 6,270 | 5,620 | 5,780 | -480 | -7.7% | 33,700 |
| 2021/01/08 | 6,400 | 6,450 | 6,180 | 6,260 | -40 | -0.6% | 10,300 |
| 2021/01/07 | 6,320 | 6,610 | 6,280 | 6,300 | +80 | +1.3% | 23,600 |
901～
950
件表示中 / 963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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| ソケッツ | 61,800円 | +14.9% | - | 0.49% | 189.57倍 | 2.58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 |
| アイズ | 153,000円 | +4.2% | -50.0% | 0.00% | 111.03倍 | 2.35倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| ＭＩＴＨＤ | 71,700円 | +9.9% | +97.9% | 2.09% | 14.34倍 | 2.37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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
