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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,362 | 1,362 | 1,347 | 1,358 | -6 | -0.4% | 261,800 |
| 2023/06/29 | 1,360 | 1,379 | 1,358 | 1,364 | +6 | +0.4% | 271,500 |
| 2023/06/28 | 1,347 | 1,362 | 1,344 | 1,358 | +16 | +1.2% | 193,500 |
| 2023/06/27 | 1,352 | 1,353 | 1,337 | 1,342 | -14 | -1% | 305,000 |
| 2023/06/26 | 1,373 | 1,374 | 1,356 | 1,356 | -17 | -1.2% | 271,300 |
| 2023/06/23 | 1,396 | 1,397 | 1,369 | 1,373 | -21 | -1.5% | 183,700 |
| 2023/06/22 | 1,391 | 1,398 | 1,385 | 1,394 | +8 | +0.6% | 131,200 |
| 2023/06/21 | 1,381 | 1,397 | 1,381 | 1,386 | +8 | +0.6% | 110,200 |
| 2023/06/20 | 1,386 | 1,386 | 1,371 | 1,378 | -8 | -0.6% | 152,800 |
| 2023/06/19 | 1,413 | 1,413 | 1,383 | 1,386 | -27 | -1.9% | 237,700 |
| 2023/06/16 | 1,391 | 1,415 | 1,386 | 1,413 | +20 | +1.4% | 272,900 |
| 2023/06/15 | 1,398 | 1,409 | 1,391 | 1,393 | +7 | +0.5% | 150,100 |
| 2023/06/14 | 1,397 | 1,397 | 1,384 | 1,386 | -5 | -0.4% | 144,900 |
| 2023/06/13 | 1,388 | 1,395 | 1,385 | 1,391 | +10 | +0.7% | 182,700 |
| 2023/06/12 | 1,380 | 1,383 | 1,369 | 1,381 | +12 | +0.9% | 203,800 |
| 2023/06/09 | 1,373 | 1,383 | 1,366 | 1,369 | +2 | +0.1% | 175,000 |
| 2023/06/08 | 1,378 | 1,381 | 1,360 | 1,367 | -11 | -0.8% | 222,600 |
| 2023/06/07 | 1,381 | 1,393 | 1,376 | 1,378 | ±0 | ±0% | 248,000 |
| 2023/06/06 | 1,386 | 1,386 | 1,375 | 1,378 | -25 | -1.8% | 173,100 |
| 2023/06/05 | 1,398 | 1,405 | 1,389 | 1,403 | +23 | +1.7% | 247,100 |
| 2023/06/02 | 1,376 | 1,385 | 1,372 | 1,380 | -1 | -0.1% | 219,000 |
| 2023/06/01 | 1,389 | 1,396 | 1,377 | 1,381 | ±0 | ±0% | 197,700 |
| 2023/05/31 | 1,385 | 1,389 | 1,371 | 1,381 | -12 | -0.9% | 212,800 |
| 2023/05/30 | 1,413 | 1,419 | 1,388 | 1,393 | -20 | -1.4% | 164,400 |
| 2023/05/29 | 1,403 | 1,420 | 1,401 | 1,413 | +28 | +2% | 270,200 |
| 2023/05/26 | 1,381 | 1,395 | 1,376 | 1,385 | +3 | +0.2% | 158,200 |
| 2023/05/25 | 1,378 | 1,383 | 1,373 | 1,382 | -4 | -0.3% | 114,500 |
| 2023/05/24 | 1,390 | 1,390 | 1,377 | 1,386 | -4 | -0.3% | 192,100 |
| 2023/05/23 | 1,398 | 1,406 | 1,385 | 1,390 | -4 | -0.3% | 229,800 |
| 2023/05/22 | 1,378 | 1,396 | 1,378 | 1,394 | +22 | +1.6% | 229,600 |
| 2023/05/19 | 1,370 | 1,380 | 1,366 | 1,372 | -1 | -0.1% | 188,300 |
| 2023/05/18 | 1,384 | 1,384 | 1,364 | 1,373 | -2 | -0.1% | 298,700 |
| 2023/05/17 | 1,385 | 1,387 | 1,371 | 1,375 | -16 | -1.2% | 298,800 |
| 2023/05/16 | 1,390 | 1,399 | 1,386 | 1,391 | -2 | -0.1% | 313,500 |
| 2023/05/15 | 1,400 | 1,402 | 1,387 | 1,393 | -7 | -0.5% | 214,400 |
| 2023/05/12 | 1,411 | 1,415 | 1,393 | 1,400 | -20 | -1.4% | 201,000 |
| 2023/05/11 | 1,424 | 1,440 | 1,417 | 1,420 | -7 | -0.5% | 226,100 |
| 2023/05/10 | 1,439 | 1,444 | 1,423 | 1,427 | -3 | -0.2% | 176,300 |
| 2023/05/09 | 1,435 | 1,441 | 1,426 | 1,430 | +3 | +0.2% | 224,500 |
| 2023/05/08 | 1,415 | 1,430 | 1,415 | 1,427 | +20 | +1.4% | 174,300 |
| 2023/05/02 | 1,402 | 1,412 | 1,386 | 1,407 | +10 | +0.7% | 221,000 |
| 2023/05/01 | 1,401 | 1,405 | 1,394 | 1,397 | +3 | +0.2% | 163,300 |
| 2023/04/28 | 1,396 | 1,397 | 1,386 | 1,394 | +20 | +1.5% | 186,000 |
| 2023/04/27 | 1,376 | 1,385 | 1,370 | 1,374 | -3 | -0.2% | 194,500 |
| 2023/04/26 | 1,388 | 1,391 | 1,377 | 1,377 | -19 | -1.4% | 158,800 |
| 2023/04/25 | 1,386 | 1,400 | 1,385 | 1,396 | +9 | +0.6% | 178,900 |
| 2023/04/24 | 1,415 | 1,422 | 1,385 | 1,387 | +14 | +1% | 278,600 |
| 2023/04/21 | 1,378 | 1,383 | 1,373 | 1,373 | -5 | -0.4% | 218,000 |
| 2023/04/20 | 1,382 | 1,395 | 1,377 | 1,378 | -4 | -0.3% | 260,400 |
| 2023/04/19 | 1,367 | 1,384 | 1,359 | 1,382 | +9 | +0.7% | 373,900 |
451～
500
件表示中 / 2309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 | 121,800円 | +4.5% | +4.7% | 4.93% | 11.07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 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| シグマクシスＨ | 104,900円 | +17.4% | +33.7% | 2.00% | 20.93倍 | 6.48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 |
| プロトコーポ | 209,900円 | +1.3% | -2.4% | 1.19% | 15.19倍 | 1.77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 |
| Ｍ＆Ａキャピ | 271,800円 | +23.4% | +27.0% | 1.91% | 15.73倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
