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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/21 | 1,321 | 1,322 | 1,303 | 1,308 | -9 | -0.7% | 93,500 |
| 2022/11/18 | 1,329 | 1,339 | 1,317 | 1,317 | -1 | -0.1% | 137,100 |
| 2022/11/17 | 1,300 | 1,322 | 1,300 | 1,318 | +12 | +0.9% | 134,400 |
| 2022/11/16 | 1,293 | 1,309 | 1,281 | 1,306 | +26 | +2% | 147,100 |
| 2022/11/15 | 1,299 | 1,309 | 1,277 | 1,280 | -22 | -1.7% | 318,900 |
| 2022/11/14 | 1,328 | 1,333 | 1,302 | 1,302 | -27 | -2% | 223,600 |
| 2022/11/11 | 1,346 | 1,346 | 1,325 | 1,329 | +12 | +0.9% | 101,100 |
| 2022/11/10 | 1,343 | 1,343 | 1,317 | 1,317 | -22 | -1.6% | 87,000 |
| 2022/11/09 | 1,350 | 1,350 | 1,328 | 1,339 | -3 | -0.2% | 98,000 |
| 2022/11/08 | 1,323 | 1,345 | 1,323 | 1,342 | +35 | +2.7% | 129,600 |
| 2022/11/07 | 1,308 | 1,311 | 1,301 | 1,307 | +4 | +0.3% | 143,800 |
| 2022/11/04 | 1,320 | 1,328 | 1,301 | 1,303 | -38 | -2.8% | 234,400 |
| 2022/11/02 | 1,361 | 1,365 | 1,333 | 1,341 | -30 | -2.2% | 297,900 |
| 2022/11/01 | 1,381 | 1,388 | 1,369 | 1,371 | -12 | -0.9% | 79,600 |
| 2022/10/31 | 1,395 | 1,396 | 1,370 | 1,383 | ±0 | ±0% | 127,400 |
| 2022/10/28 | 1,394 | 1,394 | 1,372 | 1,383 | -18 | -1.3% | 505,200 |
| 2022/10/27 | 1,402 | 1,415 | 1,400 | 1,401 | -20 | -1.4% | 80,600 |
| 2022/10/26 | 1,413 | 1,426 | 1,411 | 1,421 | +12 | +0.9% | 82,900 |
| 2022/10/25 | 1,401 | 1,413 | 1,394 | 1,409 | +9 | +0.6% | 129,900 |
| 2022/10/24 | 1,400 | 1,411 | 1,397 | 1,400 | +4 | +0.3% | 121,400 |
| 2022/10/21 | 1,413 | 1,433 | 1,393 | 1,396 | -13 | -0.9% | 153,600 |
| 2022/10/20 | 1,390 | 1,414 | 1,389 | 1,409 | +16 | +1.1% | 176,800 |
| 2022/10/19 | 1,384 | 1,403 | 1,383 | 1,393 | +5 | +0.4% | 142,100 |
| 2022/10/18 | 1,399 | 1,405 | 1,381 | 1,388 | +19 | +1.4% | 228,300 |
| 2022/10/17 | 1,338 | 1,374 | 1,337 | 1,369 | +24 | +1.8% | 214,400 |
| 2022/10/14 | 1,334 | 1,362 | 1,314 | 1,345 | +13 | +1% | 255,100 |
| 2022/10/13 | 1,370 | 1,405 | 1,331 | 1,332 | -53 | -3.8% | 490,200 |
| 2022/10/12 | 1,354 | 1,390 | 1,352 | 1,385 | +34 | +2.5% | 244,900 |
| 2022/10/11 | 1,355 | 1,365 | 1,338 | 1,351 | -26 | -1.9% | 242,100 |
| 2022/10/07 | 1,388 | 1,392 | 1,375 | 1,377 | -25 | -1.8% | 127,800 |
| 2022/10/06 | 1,407 | 1,417 | 1,400 | 1,402 | +2 | +0.1% | 150,900 |
| 2022/10/05 | 1,401 | 1,402 | 1,389 | 1,400 | -1 | -0.1% | 115,100 |
| 2022/10/04 | 1,386 | 1,404 | 1,385 | 1,401 | +45 | +3.3% | 111,000 |
| 2022/10/03 | 1,368 | 1,368 | 1,329 | 1,356 | -24 | -1.7% | 157,700 |
| 2022/09/30 | 1,370 | 1,383 | 1,363 | 1,380 | -7 | -0.5% | 172,300 |
| 2022/09/29 | 1,384 | 1,389 | 1,364 | 1,387 | +31 | +2.3% | 108,400 |
| 2022/09/28 | 1,359 | 1,367 | 1,335 | 1,356 | -13 | -0.9% | 146,100 |
| 2022/09/27 | 1,392 | 1,408 | 1,368 | 1,369 | -14 | -1% | 131,400 |
| 2022/09/26 | 1,370 | 1,388 | 1,365 | 1,383 | +6 | +0.4% | 267,400 |
| 2022/09/22 | 1,375 | 1,381 | 1,363 | 1,377 | -5 | -0.4% | 91,400 |
| 2022/09/21 | 1,386 | 1,390 | 1,365 | 1,382 | -12 | -0.9% | 138,900 |
| 2022/09/20 | 1,403 | 1,408 | 1,392 | 1,394 | -13 | -0.9% | 81,100 |
| 2022/09/16 | 1,397 | 1,410 | 1,393 | 1,407 | ±0 | ±0% | 79,900 |
| 2022/09/15 | 1,430 | 1,430 | 1,404 | 1,407 | -12 | -0.8% | 77,400 |
| 2022/09/14 | 1,394 | 1,429 | 1,394 | 1,419 | -18 | -1.3% | 108,500 |
| 2022/09/13 | 1,447 | 1,452 | 1,435 | 1,437 | -3 | -0.2% | 103,000 |
| 2022/09/12 | 1,449 | 1,449 | 1,429 | 1,440 | +3 | +0.2% | 64,800 |
| 2022/09/09 | 1,423 | 1,443 | 1,423 | 1,437 | +4 | +0.3% | 112,900 |
601～
650
件表示中 / 2311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 | 125,300円 | +4.5% | +4.7% | 4.79% | 11.38倍 | 1.31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 | 107,500円 | +14.1% | +20.1% | 2.42% | 18.34倍 | 6.30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 |
| Ｐ Ｉ | 68,800円 | +7.3% | +0.5% | 3.49% | 16.44倍 | 1.93倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| Ｍ＆Ａキャピ | 277,800円 | +23.4% | +27.0% | 1.87% | 16.08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 |
市場注目の銘柄
チャート関連のコラム
