ベルシステム２４ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,174 | 1,212 | 1,174 | 1,209 | +31 | +2.6% | 185,800 |
| 2025/05/01 | 1,177 | 1,190 | 1,174 | 1,178 | +2 | +0.2% | 242,600 |
| 2025/04/30 | 1,180 | 1,181 | 1,168 | 1,176 | -2 | -0.2% | 138,300 |
| 2025/04/28 | 1,163 | 1,179 | 1,162 | 1,178 | +18 | +1.6% | 180,700 |
| 2025/04/25 | 1,160 | 1,171 | 1,155 | 1,160 | -8 | -0.7% | 170,700 |
| 2025/04/24 | 1,166 | 1,182 | 1,163 | 1,168 | +9 | +0.8% | 130,800 |
| 2025/04/23 | 1,158 | 1,170 | 1,153 | 1,159 | +13 | +1.1% | 151,900 |
| 2025/04/22 | 1,135 | 1,152 | 1,135 | 1,146 | +14 | +1.2% | 124,600 |
| 2025/04/21 | 1,155 | 1,164 | 1,130 | 1,132 | -23 | -2% | 186,600 |
| 2025/04/18 | 1,143 | 1,160 | 1,142 | 1,155 | +8 | +0.7% | 162,000 |
| 2025/04/17 | 1,131 | 1,151 | 1,129 | 1,147 | +14 | +1.2% | 220,000 |
| 2025/04/16 | 1,136 | 1,144 | 1,126 | 1,133 | +3 | +0.3% | 200,700 |
| 2025/04/15 | 1,161 | 1,162 | 1,130 | 1,130 | -15 | -1.3% | 181,900 |
| 2025/04/14 | 1,150 | 1,162 | 1,142 | 1,145 | +13 | +1.1% | 222,700 |
| 2025/04/11 | 1,138 | 1,144 | 1,111 | 1,132 | -24 | -2.1% | 475,500 |
| 2025/04/10 | 1,200 | 1,204 | 1,153 | 1,156 | -4 | -0.3% | 431,500 |
| 2025/04/09 | 1,161 | 1,171 | 1,133 | 1,160 | -17 | -1.4% | 263,800 |
| 2025/04/08 | 1,161 | 1,191 | 1,161 | 1,177 | +57 | +5.1% | 369,200 |
| 2025/04/07 | 1,082 | 1,138 | 1,077 | 1,120 | -82 | -6.8% | 497,100 |
| 2025/04/04 | 1,214 | 1,228 | 1,185 | 1,202 | -36 | -2.9% | 278,600 |
| 2025/04/03 | 1,215 | 1,240 | 1,207 | 1,238 | -8 | -0.6% | 309,100 |
| 2025/04/02 | 1,274 | 1,274 | 1,241 | 1,246 | -17 | -1.3% | 137,000 |
| 2025/04/01 | 1,311 | 1,311 | 1,263 | 1,263 | +4 | +0.3% | 206,600 |
| 2025/03/31 | 1,290 | 1,291 | 1,259 | 1,259 | -45 | -3.5% | 214,800 |
| 2025/03/28 | 1,311 | 1,314 | 1,298 | 1,304 | -6 | -0.5% | 234,600 |
| 2025/03/27 | 1,305 | 1,310 | 1,295 | 1,310 | +4 | +0.3% | 233,500 |
| 2025/03/26 | 1,307 | 1,308 | 1,293 | 1,306 | +5 | +0.4% | 211,500 |
| 2025/03/25 | 1,311 | 1,314 | 1,297 | 1,301 | -7 | -0.5% | 174,500 |
| 2025/03/24 | 1,298 | 1,309 | 1,287 | 1,308 | +10 | +0.8% | 149,000 |
| 2025/03/21 | 1,296 | 1,311 | 1,290 | 1,298 | +2 | +0.2% | 279,200 |
| 2025/03/19 | 1,290 | 1,309 | 1,287 | 1,296 | +13 | +1% | 240,600 |
| 2025/03/18 | 1,278 | 1,284 | 1,275 | 1,283 | +14 | +1.1% | 136,400 |
| 2025/03/17 | 1,275 | 1,278 | 1,269 | 1,269 | +3 | +0.2% | 75,600 |
| 2025/03/14 | 1,269 | 1,271 | 1,248 | 1,266 | -9 | -0.7% | 212,900 |
| 2025/03/13 | 1,282 | 1,283 | 1,271 | 1,275 | +2 | +0.2% | 103,100 |
| 2025/03/12 | 1,248 | 1,288 | 1,248 | 1,273 | +10 | +0.8% | 288,600 |
| 2025/03/11 | 1,255 | 1,269 | 1,246 | 1,263 | +7 | +0.6% | 357,200 |
| 2025/03/10 | 1,263 | 1,267 | 1,252 | 1,256 | -6 | -0.5% | 298,000 |
| 2025/03/07 | 1,269 | 1,270 | 1,255 | 1,262 | -8 | -0.6% | 198,800 |
| 2025/03/06 | 1,287 | 1,293 | 1,258 | 1,270 | -12 | -0.9% | 230,900 |
| 2025/03/05 | 1,285 | 1,288 | 1,270 | 1,282 | -3 | -0.2% | 107,000 |
| 2025/03/04 | 1,299 | 1,304 | 1,269 | 1,285 | -9 | -0.7% | 213,900 |
| 2025/03/03 | 1,282 | 1,298 | 1,277 | 1,294 | +18 | +1.4% | 334,000 |
| 2025/02/28 | 1,256 | 1,279 | 1,249 | 1,276 | +28 | +2.2% | 530,500 |
| 2025/02/27 | 1,219 | 1,253 | 1,213 | 1,248 | +7 | +0.6% | 504,500 |
| 2025/02/26 | 1,247 | 1,255 | 1,239 | 1,241 | -20 | -1.6% | 422,400 |
| 2025/02/25 | 1,261 | 1,263 | 1,255 | 1,261 | -1 | -0.1% | 177,500 |
| 2025/02/21 | 1,265 | 1,277 | 1,258 | 1,262 | -2 | -0.2% | 254,200 |
| 2025/02/20 | 1,271 | 1,274 | 1,262 | 1,264 | -7 | -0.6% | 112,700 |
| 2025/02/19 | 1,264 | 1,280 | 1,261 | 1,271 | +5 | +0.4% | 236,200 |
1～
50
件表示中 / 2308件
類似銘柄と比較する
現在ご覧いただいている「ベル２４ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ベル２４ＨＤ | 120,900円 | +4.5% | +4.7% | 4.96% | 10.98倍 | 1.27倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| シグマクシスＨ | 102,100円 | +17.4% | +33.7% | 2.06% | 20.37倍 | 6.31倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| インフォマート | 34,800円 | +24.7% | +92.3% | 1.28% | 58.10倍 | 7.22倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| Ｍ＆Ａキャピ | 278,300円 | +23.4% | +27.0% | 1.86% | 16.11倍 | 2.17倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| プロトコーポ | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
