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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,464 | 1,496 | 1,464 | 1,492 | +16 | +1.1% | 140,000 |
| 2023/02/02 | 1,479 | 1,479 | 1,463 | 1,476 | +5 | +0.3% | 134,900 |
| 2023/02/01 | 1,481 | 1,482 | 1,459 | 1,471 | -19 | -1.3% | 178,000 |
| 2023/01/31 | 1,472 | 1,493 | 1,470 | 1,490 | +18 | +1.2% | 176,300 |
| 2023/01/30 | 1,484 | 1,490 | 1,467 | 1,472 | -12 | -0.8% | 219,000 |
| 2023/01/27 | 1,500 | 1,502 | 1,483 | 1,484 | -7 | -0.5% | 129,400 |
| 2023/01/26 | 1,490 | 1,505 | 1,486 | 1,491 | +1 | +0.1% | 174,800 |
| 2023/01/25 | 1,466 | 1,490 | 1,463 | 1,490 | +27 | +1.8% | 147,100 |
| 2023/01/24 | 1,450 | 1,464 | 1,448 | 1,463 | +22 | +1.5% | 123,600 |
| 2023/01/23 | 1,448 | 1,454 | 1,430 | 1,441 | +6 | +0.4% | 115,800 |
| 2023/01/20 | 1,435 | 1,443 | 1,429 | 1,435 | +13 | +0.9% | 142,900 |
| 2023/01/19 | 1,402 | 1,435 | 1,402 | 1,422 | +15 | +1.1% | 117,500 |
| 2023/01/18 | 1,387 | 1,420 | 1,387 | 1,407 | +30 | +2.2% | 125,200 |
| 2023/01/17 | 1,385 | 1,397 | 1,373 | 1,377 | -24 | -1.7% | 149,800 |
| 2023/01/16 | 1,353 | 1,418 | 1,344 | 1,401 | +68 | +5.1% | 446,800 |
| 2023/01/13 | 1,355 | 1,359 | 1,328 | 1,333 | -35 | -2.6% | 313,000 |
| 2023/01/12 | 1,366 | 1,373 | 1,346 | 1,368 | +14 | +1% | 297,200 |
| 2023/01/11 | 1,340 | 1,360 | 1,337 | 1,354 | +23 | +1.7% | 133,100 |
| 2023/01/10 | 1,350 | 1,353 | 1,331 | 1,331 | -6 | -0.4% | 145,000 |
| 2023/01/06 | 1,340 | 1,341 | 1,327 | 1,337 | -13 | -1% | 129,000 |
| 2023/01/05 | 1,352 | 1,355 | 1,341 | 1,350 | ±0 | ±0% | 92,600 |
| 2023/01/04 | 1,360 | 1,370 | 1,350 | 1,350 | -13 | -1% | 111,400 |
| 2022/12/30 | 1,370 | 1,381 | 1,363 | 1,363 | +2 | +0.1% | 139,200 |
| 2022/12/29 | 1,361 | 1,364 | 1,347 | 1,361 | +2 | +0.1% | 109,500 |
| 2022/12/28 | 1,355 | 1,359 | 1,346 | 1,359 | +4 | +0.3% | 54,300 |
| 2022/12/27 | 1,359 | 1,363 | 1,351 | 1,355 | +5 | +0.4% | 53,500 |
| 2022/12/26 | 1,336 | 1,350 | 1,335 | 1,350 | +10 | +0.7% | 66,300 |
| 2022/12/23 | 1,348 | 1,351 | 1,335 | 1,340 | -8 | -0.6% | 70,800 |
| 2022/12/22 | 1,346 | 1,351 | 1,332 | 1,348 | ±0 | ±0% | 113,500 |
| 2022/12/21 | 1,353 | 1,357 | 1,342 | 1,348 | -6 | -0.4% | 104,400 |
| 2022/12/20 | 1,371 | 1,376 | 1,342 | 1,354 | -17 | -1.2% | 123,800 |
| 2022/12/19 | 1,356 | 1,384 | 1,355 | 1,371 | +9 | +0.7% | 120,600 |
| 2022/12/16 | 1,347 | 1,372 | 1,346 | 1,362 | -4 | -0.3% | 181,800 |
| 2022/12/15 | 1,361 | 1,376 | 1,357 | 1,366 | +5 | +0.4% | 116,200 |
| 2022/12/14 | 1,352 | 1,361 | 1,351 | 1,361 | +11 | +0.8% | 57,600 |
| 2022/12/13 | 1,346 | 1,356 | 1,346 | 1,350 | +10 | +0.7% | 85,600 |
| 2022/12/12 | 1,340 | 1,355 | 1,335 | 1,340 | +5 | +0.4% | 128,300 |
| 2022/12/09 | 1,315 | 1,344 | 1,315 | 1,335 | +2 | +0.2% | 72,200 |
| 2022/12/08 | 1,327 | 1,339 | 1,317 | 1,333 | +4 | +0.3% | 113,500 |
| 2022/12/07 | 1,300 | 1,333 | 1,299 | 1,329 | +26 | +2% | 113,800 |
| 2022/12/06 | 1,310 | 1,317 | 1,300 | 1,303 | -10 | -0.8% | 92,800 |
| 2022/12/05 | 1,319 | 1,326 | 1,302 | 1,313 | +1 | +0.1% | 114,900 |
| 2022/12/02 | 1,332 | 1,339 | 1,311 | 1,312 | -26 | -1.9% | 142,000 |
| 2022/12/01 | 1,355 | 1,360 | 1,338 | 1,338 | -10 | -0.7% | 93,600 |
| 2022/11/30 | 1,347 | 1,355 | 1,343 | 1,348 | -11 | -0.8% | 129,500 |
| 2022/11/29 | 1,362 | 1,366 | 1,347 | 1,359 | -3 | -0.2% | 103,600 |
| 2022/11/28 | 1,366 | 1,366 | 1,348 | 1,362 | -15 | -1.1% | 135,100 |
| 2022/11/25 | 1,367 | 1,380 | 1,361 | 1,377 | +23 | +1.7% | 152,300 |
| 2022/11/24 | 1,328 | 1,356 | 1,328 | 1,354 | +38 | +2.9% | 135,600 |
| 2022/11/22 | 1,308 | 1,328 | 1,308 | 1,316 | +8 | +0.6% | 109,300 |
551～
600
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 | 121,400円 | +4.5% | +4.7% | 4.94% | 11.03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 | 104,500円 | +17.4% | +33.7% | 2.01% | 20.85倍 | 6.45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 | 270,800円 | +23.4% | +27.0% | 1.91% | 15.67倍 | 2.11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
