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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,267 | 1,283 | 1,265 | 1,279 | +9 | +0.7% | 98,900 |
| 2025/07/02 | 1,269 | 1,284 | 1,265 | 1,270 | +1 | +0.1% | 152,300 |
| 2025/07/01 | 1,276 | 1,283 | 1,263 | 1,269 | -15 | -1.2% | 229,500 |
| 2025/06/30 | 1,285 | 1,289 | 1,273 | 1,284 | +7 | +0.5% | 160,600 |
| 2025/06/27 | 1,267 | 1,289 | 1,266 | 1,277 | +10 | +0.8% | 435,100 |
| 2025/06/26 | 1,271 | 1,280 | 1,266 | 1,267 | -5 | -0.4% | 246,700 |
| 2025/06/25 | 1,270 | 1,277 | 1,262 | 1,272 | -3 | -0.2% | 126,600 |
| 2025/06/24 | 1,288 | 1,294 | 1,275 | 1,275 | -4 | -0.3% | 99,300 |
| 2025/06/23 | 1,284 | 1,298 | 1,273 | 1,279 | -13 | -1% | 147,100 |
| 2025/06/20 | 1,296 | 1,301 | 1,291 | 1,292 | -2 | -0.2% | 105,900 |
| 2025/06/19 | 1,293 | 1,301 | 1,287 | 1,294 | -1 | -0.1% | 98,300 |
| 2025/06/18 | 1,277 | 1,300 | 1,277 | 1,295 | +15 | +1.2% | 152,300 |
| 2025/06/17 | 1,283 | 1,283 | 1,270 | 1,280 | -3 | -0.2% | 87,000 |
| 2025/06/16 | 1,283 | 1,292 | 1,274 | 1,283 | +9 | +0.7% | 110,500 |
| 2025/06/13 | 1,275 | 1,286 | 1,271 | 1,274 | -14 | -1.1% | 103,500 |
| 2025/06/12 | 1,280 | 1,292 | 1,276 | 1,288 | +12 | +0.9% | 180,500 |
| 2025/06/11 | 1,267 | 1,276 | 1,266 | 1,276 | +15 | +1.2% | 107,700 |
| 2025/06/10 | 1,265 | 1,280 | 1,255 | 1,261 | +2 | +0.2% | 167,200 |
| 2025/06/09 | 1,261 | 1,266 | 1,252 | 1,259 | +4 | +0.3% | 110,900 |
| 2025/06/06 | 1,250 | 1,257 | 1,245 | 1,255 | +10 | +0.8% | 117,900 |
| 2025/06/05 | 1,244 | 1,251 | 1,238 | 1,245 | +6 | +0.5% | 132,200 |
| 2025/06/04 | 1,244 | 1,253 | 1,239 | 1,239 | -3 | -0.2% | 118,100 |
| 2025/06/03 | 1,253 | 1,253 | 1,238 | 1,242 | -9 | -0.7% | 136,000 |
| 2025/06/02 | 1,250 | 1,267 | 1,241 | 1,251 | +4 | +0.3% | 183,500 |
| 2025/05/30 | 1,248 | 1,254 | 1,246 | 1,247 | -6 | -0.5% | 159,900 |
| 2025/05/29 | 1,254 | 1,262 | 1,248 | 1,253 | ±0 | ±0% | 134,700 |
| 2025/05/28 | 1,236 | 1,258 | 1,233 | 1,253 | +23 | +1.9% | 131,000 |
| 2025/05/27 | 1,234 | 1,236 | 1,229 | 1,230 | -6 | -0.5% | 73,200 |
| 2025/05/26 | 1,230 | 1,243 | 1,228 | 1,236 | -1 | -0.1% | 96,900 |
| 2025/05/23 | 1,244 | 1,252 | 1,234 | 1,237 | -7 | -0.6% | 118,100 |
| 2025/05/22 | 1,249 | 1,259 | 1,241 | 1,244 | -10 | -0.8% | 96,600 |
| 2025/05/21 | 1,271 | 1,274 | 1,249 | 1,254 | -11 | -0.9% | 173,200 |
| 2025/05/20 | 1,252 | 1,267 | 1,252 | 1,265 | +16 | +1.3% | 203,600 |
| 2025/05/19 | 1,224 | 1,252 | 1,224 | 1,249 | +17 | +1.4% | 149,100 |
| 2025/05/16 | 1,237 | 1,239 | 1,228 | 1,232 | -2 | -0.2% | 123,400 |
| 2025/05/15 | 1,238 | 1,246 | 1,222 | 1,234 | -10 | -0.8% | 166,700 |
| 2025/05/14 | 1,230 | 1,246 | 1,224 | 1,244 | +8 | +0.6% | 131,400 |
| 2025/05/13 | 1,254 | 1,258 | 1,235 | 1,236 | -18 | -1.4% | 103,200 |
| 2025/05/12 | 1,253 | 1,259 | 1,244 | 1,254 | +1 | +0.1% | 124,100 |
| 2025/05/09 | 1,245 | 1,259 | 1,241 | 1,253 | +23 | +1.9% | 159,300 |
| 2025/05/08 | 1,220 | 1,237 | 1,206 | 1,230 | +16 | +1.3% | 220,900 |
| 2025/05/07 | 1,210 | 1,227 | 1,208 | 1,214 | +5 | +0.4% | 241,100 |
| 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 |
1～
50
件表示中 / 2350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 | 127,900円 | +4.5% | +4.7% | 4.69% | 11.74倍 | 1.36倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| コシダカＨＤ | 114,600円 | +12.3% | +5.5% | 2.09% | 12.60倍 | 2.78倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| ＫｅｅＰｅｒ技 | 339,000円 | +19.1% | +14.4% | 1.56% | 19.27倍 | 5.84倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| Ｍ＆Ａキャピ | 291,700円 | +23.4% | +27.0% | 1.78% | 16.88倍 | 2.28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 |
| パソナＧ | 224,700円 | -13.3% | - | 3.34% | - | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
