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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,410 | 1,433 | 1,407 | 1,433 | +23 | +1.6% | 128,100 |
| 2022/09/07 | 1,410 | 1,410 | 1,384 | 1,410 | -9 | -0.6% | 160,800 |
| 2022/09/06 | 1,431 | 1,440 | 1,412 | 1,419 | +2 | +0.1% | 163,200 |
| 2022/09/05 | 1,420 | 1,426 | 1,399 | 1,417 | -27 | -1.9% | 182,300 |
| 2022/09/02 | 1,457 | 1,458 | 1,431 | 1,444 | -13 | -0.9% | 115,500 |
| 2022/09/01 | 1,470 | 1,489 | 1,449 | 1,457 | -33 | -2.2% | 121,300 |
| 2022/08/31 | 1,440 | 1,494 | 1,440 | 1,490 | +45 | +3.1% | 274,700 |
| 2022/08/30 | 1,442 | 1,453 | 1,428 | 1,445 | -28 | -1.9% | 180,400 |
| 2022/08/29 | 1,437 | 1,475 | 1,437 | 1,473 | +6 | +0.4% | 319,100 |
| 2022/08/26 | 1,483 | 1,487 | 1,467 | 1,467 | -8 | -0.5% | 144,000 |
| 2022/08/25 | 1,475 | 1,491 | 1,473 | 1,475 | +3 | +0.2% | 62,100 |
| 2022/08/24 | 1,462 | 1,482 | 1,458 | 1,472 | +6 | +0.4% | 97,100 |
| 2022/08/23 | 1,454 | 1,475 | 1,452 | 1,466 | +12 | +0.8% | 113,300 |
| 2022/08/22 | 1,476 | 1,480 | 1,448 | 1,454 | -39 | -2.6% | 243,300 |
| 2022/08/19 | 1,487 | 1,496 | 1,487 | 1,493 | +10 | +0.7% | 56,700 |
| 2022/08/18 | 1,485 | 1,489 | 1,478 | 1,483 | -12 | -0.8% | 59,000 |
| 2022/08/17 | 1,498 | 1,508 | 1,492 | 1,495 | +9 | +0.6% | 86,300 |
| 2022/08/16 | 1,481 | 1,494 | 1,473 | 1,486 | +4 | +0.3% | 108,700 |
| 2022/08/15 | 1,518 | 1,518 | 1,479 | 1,482 | -37 | -2.4% | 184,000 |
| 2022/08/12 | 1,518 | 1,530 | 1,509 | 1,519 | +10 | +0.7% | 83,600 |
| 2022/08/10 | 1,511 | 1,511 | 1,492 | 1,509 | +1 | +0.1% | 69,500 |
| 2022/08/09 | 1,510 | 1,514 | 1,503 | 1,508 | +3 | +0.2% | 67,000 |
| 2022/08/08 | 1,526 | 1,526 | 1,500 | 1,505 | -21 | -1.4% | 105,200 |
| 2022/08/05 | 1,522 | 1,545 | 1,519 | 1,526 | -4 | -0.3% | 129,900 |
| 2022/08/04 | 1,524 | 1,535 | 1,510 | 1,530 | +3 | +0.2% | 101,500 |
| 2022/08/03 | 1,537 | 1,539 | 1,525 | 1,527 | ±0 | ±0% | 103,400 |
| 2022/08/02 | 1,541 | 1,546 | 1,527 | 1,527 | -23 | -1.5% | 99,200 |
| 2022/08/01 | 1,544 | 1,553 | 1,536 | 1,550 | +12 | +0.8% | 122,700 |
| 2022/07/29 | 1,538 | 1,543 | 1,517 | 1,538 | -4 | -0.3% | 172,500 |
| 2022/07/28 | 1,500 | 1,545 | 1,498 | 1,542 | +43 | +2.9% | 215,900 |
| 2022/07/27 | 1,507 | 1,513 | 1,496 | 1,499 | -17 | -1.1% | 86,300 |
| 2022/07/26 | 1,495 | 1,524 | 1,488 | 1,516 | +17 | +1.1% | 117,900 |
| 2022/07/25 | 1,520 | 1,522 | 1,494 | 1,499 | -34 | -2.2% | 183,900 |
| 2022/07/22 | 1,501 | 1,535 | 1,486 | 1,533 | +37 | +2.5% | 214,700 |
| 2022/07/21 | 1,487 | 1,505 | 1,476 | 1,496 | +9 | +0.6% | 161,600 |
| 2022/07/20 | 1,503 | 1,504 | 1,471 | 1,487 | +26 | +1.8% | 239,200 |
| 2022/07/19 | 1,428 | 1,465 | 1,423 | 1,461 | +52 | +3.7% | 291,600 |
| 2022/07/15 | 1,400 | 1,415 | 1,393 | 1,409 | +18 | +1.3% | 212,100 |
| 2022/07/14 | 1,385 | 1,393 | 1,336 | 1,391 | -15 | -1.1% | 648,900 |
| 2022/07/13 | 1,383 | 1,406 | 1,372 | 1,406 | +35 | +2.6% | 252,500 |
| 2022/07/12 | 1,410 | 1,410 | 1,367 | 1,371 | -43 | -3% | 211,600 |
| 2022/07/11 | 1,421 | 1,433 | 1,408 | 1,414 | +1 | +0.1% | 224,000 |
| 2022/07/08 | 1,452 | 1,459 | 1,409 | 1,413 | -31 | -2.1% | 344,300 |
| 2022/07/07 | 1,445 | 1,454 | 1,437 | 1,444 | +17 | +1.2% | 280,000 |
| 2022/07/06 | 1,415 | 1,433 | 1,404 | 1,427 | +9 | +0.6% | 309,500 |
| 2022/07/05 | 1,398 | 1,418 | 1,398 | 1,418 | +20 | +1.4% | 264,300 |
| 2022/07/04 | 1,394 | 1,398 | 1,383 | 1,398 | +34 | +2.5% | 181,300 |
| 2022/07/01 | 1,385 | 1,394 | 1,356 | 1,364 | -21 | -1.5% | 125,600 |
| 2022/06/30 | 1,405 | 1,408 | 1,378 | 1,385 | -16 | -1.1% | 228,400 |
| 2022/06/29 | 1,389 | 1,402 | 1,383 | 1,401 | +15 | +1.1% | 222,000 |
651～
700
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
