ベイカレント・コンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,714 | 4,768 | 4,631 | 4,673 | -40 | -0.8% | 1,054,600 |
| 2023/12/07 | 4,773 | 4,773 | 4,698 | 4,713 | -77 | -1.6% | 670,800 |
| 2023/12/06 | 4,634 | 4,791 | 4,601 | 4,790 | +109 | +2.3% | 965,000 |
| 2023/12/05 | 4,729 | 4,776 | 4,680 | 4,681 | -94 | -2% | 690,900 |
| 2023/12/04 | 4,838 | 4,864 | 4,692 | 4,775 | -66 | -1.4% | 907,400 |
| 2023/12/01 | 4,967 | 4,967 | 4,821 | 4,841 | -135 | -2.7% | 874,400 |
| 2023/11/30 | 4,893 | 4,980 | 4,854 | 4,976 | +88 | +1.8% | 1,229,500 |
| 2023/11/29 | 4,767 | 4,915 | 4,743 | 4,888 | +191 | +4.1% | 888,700 |
| 2023/11/28 | 4,685 | 4,706 | 4,621 | 4,697 | +12 | +0.3% | 567,600 |
| 2023/11/27 | 4,730 | 4,775 | 4,657 | 4,685 | -70 | -1.5% | 570,400 |
| 2023/11/24 | 4,799 | 4,865 | 4,740 | 4,755 | -44 | -0.9% | 554,300 |
| 2023/11/22 | 4,739 | 4,828 | 4,700 | 4,799 | +12 | +0.3% | 659,200 |
| 2023/11/21 | 4,750 | 4,806 | 4,720 | 4,787 | +142 | +3.1% | 880,500 |
| 2023/11/20 | 4,589 | 4,715 | 4,560 | 4,645 | +34 | +0.7% | 668,700 |
| 2023/11/17 | 4,565 | 4,687 | 4,538 | 4,611 | +49 | +1.1% | 854,400 |
| 2023/11/16 | 4,570 | 4,733 | 4,533 | 4,562 | +10 | +0.2% | 1,324,000 |
| 2023/11/15 | 4,500 | 4,570 | 4,396 | 4,552 | +238 | +5.5% | 1,103,800 |
| 2023/11/14 | 4,352 | 4,402 | 4,306 | 4,314 | -8 | -0.2% | 765,200 |
| 2023/11/13 | 4,380 | 4,400 | 4,281 | 4,322 | -67 | -1.5% | 775,700 |
| 2023/11/10 | 4,363 | 4,460 | 4,355 | 4,389 | +10 | +0.2% | 865,500 |
| 2023/11/09 | 4,293 | 4,393 | 4,281 | 4,379 | +57 | +1.3% | 741,100 |
| 2023/11/08 | 4,339 | 4,368 | 4,254 | 4,322 | +86 | +2% | 1,194,900 |
| 2023/11/07 | 4,215 | 4,289 | 4,188 | 4,236 | -74 | -1.7% | 1,101,200 |
| 2023/11/06 | 4,180 | 4,329 | 4,139 | 4,310 | +322 | +8.1% | 1,862,000 |
| 2023/11/02 | 3,999 | 4,018 | 3,941 | 3,988 | +33 | +0.8% | 945,800 |
| 2023/11/01 | 3,857 | 3,959 | 3,812 | 3,955 | +196 | +5.2% | 1,178,800 |
| 2023/10/31 | 3,750 | 3,764 | 3,607 | 3,759 | +3 | +0.1% | 1,756,800 |
| 2023/10/30 | 3,811 | 3,811 | 3,725 | 3,756 | -145 | -3.7% | 2,579,800 |
| 2023/10/27 | 3,918 | 3,931 | 3,821 | 3,901 | +41 | +1.1% | 1,242,200 |
| 2023/10/26 | 3,825 | 3,885 | 3,787 | 3,860 | -113 | -2.8% | 1,359,100 |
| 2023/10/25 | 4,011 | 4,060 | 3,959 | 3,973 | -41 | -1% | 1,166,300 |
| 2023/10/24 | 4,002 | 4,029 | 3,865 | 4,014 | +17 | +0.4% | 1,229,700 |
| 2023/10/23 | 3,995 | 4,057 | 3,957 | 3,997 | +28 | +0.7% | 1,112,600 |
| 2023/10/20 | 4,023 | 4,023 | 3,872 | 3,969 | -99 | -2.4% | 1,529,500 |
| 2023/10/19 | 4,184 | 4,207 | 4,023 | 4,068 | -75 | -1.8% | 1,989,900 |
| 2023/10/18 | 4,255 | 4,275 | 4,104 | 4,143 | -252 | -5.7% | 2,685,000 |
| 2023/10/17 | 4,344 | 4,405 | 4,238 | 4,395 | +331 | +8.1% | 4,846,400 |
| 2023/10/16 | 4,624 | 4,643 | 4,064 | 4,064 | -700 | -14.7% | 3,041,000 |
| 2023/10/13 | 4,948 | 5,032 | 4,725 | 4,764 | -260 | -5.2% | 1,406,600 |
| 2023/10/12 | 4,906 | 5,037 | 4,891 | 5,024 | +215 | +4.5% | 1,262,000 |
| 2023/10/11 | 4,844 | 4,844 | 4,765 | 4,809 | -89 | -1.8% | 820,000 |
| 2023/10/10 | 4,937 | 4,949 | 4,864 | 4,898 | +101 | +2.1% | 724,100 |
| 2023/10/06 | 4,839 | 4,877 | 4,764 | 4,797 | -73 | -1.5% | 503,400 |
| 2023/10/05 | 4,758 | 4,883 | 4,673 | 4,870 | +134 | +2.8% | 896,700 |
| 2023/10/04 | 4,846 | 4,912 | 4,729 | 4,736 | -135 | -2.8% | 969,300 |
| 2023/10/03 | 4,861 | 4,908 | 4,830 | 4,871 | +49 | +1% | 600,000 |
| 2023/10/02 | 4,998 | 5,051 | 4,815 | 4,822 | -176 | -3.5% | 860,500 |
| 2023/09/29 | 4,923 | 5,021 | 4,877 | 4,998 | +64 | +1.3% | 1,124,600 |
| 2023/09/28 | 4,818 | 4,974 | 4,784 | 4,934 | +149 | +3.1% | 867,500 |
| 2023/09/27 | 4,721 | 4,788 | 4,690 | 4,785 | +15 | +0.3% | 647,700 |
101～
150
件表示中 / 1876件
類似銘柄と比較する
現在ご覧いただいている「ベイカレント」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 |
|---|---|---|---|---|---|---|---|---|
| ベイカレント | 336,200円 | +22.5% | +20.0% | 1.49% | 16.95倍 | 6.93倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| 博報堂ＤＹ | 148,900円 | -2.1% | -40.4% | 2.15% | 22.77倍 | 1.50倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| パーソルＨＤ | 22,500円 | +7.4% | - | 3.82% | 17.50倍 | 2.78倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| サイバエージ | 100,200円 | +4.1% | +20.4% | 1.50% | 63.42倍 | 3.41倍 |
|
ネット広告代理業が祖業。スマホサービス、ゲーム展開。ネットテレビ局「アベマ」育成中 |
| ＡＬＳＯＫ | 86,200円 | +4.1% | +4.5% | 2.02% | 16.92倍 | 1.35倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
