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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,363 | 1,386 | 1,361 | 1,386 | +11 | +0.8% | 172,600 |
| 2022/06/27 | 1,390 | 1,392 | 1,366 | 1,375 | -13 | -0.9% | 125,100 |
| 2022/06/24 | 1,379 | 1,394 | 1,375 | 1,388 | +32 | +2.4% | 166,400 |
| 2022/06/23 | 1,357 | 1,361 | 1,340 | 1,356 | +16 | +1.2% | 94,000 |
| 2022/06/22 | 1,379 | 1,379 | 1,336 | 1,340 | -29 | -2.1% | 125,800 |
| 2022/06/21 | 1,373 | 1,377 | 1,363 | 1,369 | +19 | +1.4% | 155,200 |
| 2022/06/20 | 1,368 | 1,374 | 1,346 | 1,350 | -4 | -0.3% | 96,700 |
| 2022/06/17 | 1,350 | 1,365 | 1,343 | 1,354 | -19 | -1.4% | 133,000 |
| 2022/06/16 | 1,386 | 1,392 | 1,366 | 1,373 | +8 | +0.6% | 134,600 |
| 2022/06/15 | 1,370 | 1,378 | 1,365 | 1,365 | -18 | -1.3% | 112,200 |
| 2022/06/14 | 1,370 | 1,395 | 1,367 | 1,383 | -26 | -1.8% | 134,800 |
| 2022/06/13 | 1,360 | 1,410 | 1,359 | 1,409 | +19 | +1.4% | 271,900 |
| 2022/06/10 | 1,397 | 1,405 | 1,377 | 1,390 | -36 | -2.5% | 240,000 |
| 2022/06/09 | 1,397 | 1,433 | 1,395 | 1,426 | +27 | +1.9% | 222,700 |
| 2022/06/08 | 1,395 | 1,406 | 1,387 | 1,399 | +14 | +1% | 298,300 |
| 2022/06/07 | 1,448 | 1,448 | 1,379 | 1,385 | -68 | -4.7% | 436,600 |
| 2022/06/06 | 1,424 | 1,453 | 1,409 | 1,453 | +15 | +1% | 172,800 |
| 2022/06/03 | 1,457 | 1,458 | 1,427 | 1,438 | -22 | -1.5% | 142,700 |
| 2022/06/02 | 1,457 | 1,483 | 1,450 | 1,460 | -2 | -0.1% | 165,700 |
| 2022/06/01 | 1,445 | 1,465 | 1,431 | 1,462 | +31 | +2.2% | 152,400 |
| 2022/05/31 | 1,469 | 1,471 | 1,419 | 1,431 | -33 | -2.3% | 225,500 |
| 2022/05/30 | 1,469 | 1,476 | 1,452 | 1,464 | +10 | +0.7% | 150,600 |
| 2022/05/27 | 1,469 | 1,469 | 1,452 | 1,454 | +2 | +0.1% | 108,800 |
| 2022/05/26 | 1,445 | 1,475 | 1,445 | 1,452 | +11 | +0.8% | 88,400 |
| 2022/05/25 | 1,456 | 1,477 | 1,440 | 1,441 | -15 | -1% | 120,700 |
| 2022/05/24 | 1,483 | 1,483 | 1,446 | 1,456 | -29 | -2% | 119,700 |
| 2022/05/23 | 1,440 | 1,491 | 1,432 | 1,485 | +64 | +4.5% | 175,200 |
| 2022/05/20 | 1,394 | 1,422 | 1,393 | 1,421 | +40 | +2.9% | 103,200 |
| 2022/05/19 | 1,360 | 1,386 | 1,353 | 1,381 | -7 | -0.5% | 129,500 |
| 2022/05/18 | 1,375 | 1,391 | 1,375 | 1,388 | +19 | +1.4% | 121,900 |
| 2022/05/17 | 1,400 | 1,403 | 1,359 | 1,369 | -47 | -3.3% | 185,000 |
| 2022/05/16 | 1,425 | 1,446 | 1,415 | 1,416 | +18 | +1.3% | 102,600 |
| 2022/05/13 | 1,371 | 1,408 | 1,371 | 1,398 | +33 | +2.4% | 90,800 |
| 2022/05/12 | 1,415 | 1,420 | 1,365 | 1,365 | -48 | -3.4% | 132,200 |
| 2022/05/11 | 1,422 | 1,427 | 1,394 | 1,413 | -31 | -2.1% | 209,400 |
| 2022/05/10 | 1,462 | 1,462 | 1,431 | 1,444 | -21 | -1.4% | 104,900 |
| 2022/05/09 | 1,481 | 1,497 | 1,461 | 1,465 | -37 | -2.5% | 97,600 |
| 2022/05/06 | 1,500 | 1,506 | 1,479 | 1,502 | +6 | +0.4% | 82,100 |
| 2022/05/02 | 1,498 | 1,511 | 1,483 | 1,496 | -2 | -0.1% | 99,700 |
| 2022/04/28 | 1,482 | 1,500 | 1,479 | 1,498 | +12 | +0.8% | 155,200 |
| 2022/04/27 | 1,463 | 1,488 | 1,456 | 1,486 | -13 | -0.9% | 244,400 |
| 2022/04/26 | 1,471 | 1,501 | 1,468 | 1,499 | +44 | +3% | 163,300 |
| 2022/04/25 | 1,459 | 1,474 | 1,448 | 1,455 | -34 | -2.3% | 117,300 |
| 2022/04/22 | 1,500 | 1,505 | 1,486 | 1,489 | -18 | -1.2% | 105,500 |
| 2022/04/21 | 1,505 | 1,516 | 1,492 | 1,507 | +20 | +1.3% | 145,400 |
| 2022/04/20 | 1,512 | 1,516 | 1,477 | 1,487 | -5 | -0.3% | 159,700 |
| 2022/04/19 | 1,470 | 1,505 | 1,464 | 1,492 | +16 | +1.1% | 144,800 |
| 2022/04/18 | 1,470 | 1,489 | 1,463 | 1,476 | -21 | -1.4% | 149,300 |
| 2022/04/15 | 1,456 | 1,497 | 1,447 | 1,497 | +5 | +0.3% | 85,300 |
| 2022/04/14 | 1,448 | 1,492 | 1,446 | 1,492 | +31 | +2.1% | 152,500 |
701～
750
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
