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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,458 | 1,469 | 1,430 | 1,461 | -13 | -0.9% | 264,600 |
| 2022/04/12 | 1,536 | 1,536 | 1,466 | 1,474 | -47 | -3.1% | 483,300 |
| 2022/04/11 | 1,470 | 1,525 | 1,461 | 1,521 | +28 | +1.9% | 537,700 |
| 2022/04/08 | 1,547 | 1,578 | 1,476 | 1,493 | -26 | -1.7% | 861,300 |
| 2022/04/07 | 1,480 | 1,534 | 1,470 | 1,519 | +106 | +7.5% | 1,261,200 |
| 2022/04/06 | 1,391 | 1,414 | 1,387 | 1,413 | +2 | +0.1% | 255,700 |
| 2022/04/05 | 1,412 | 1,430 | 1,401 | 1,411 | +7 | +0.5% | 265,400 |
| 2022/04/04 | 1,380 | 1,404 | 1,363 | 1,404 | +30 | +2.2% | 209,600 |
| 2022/04/01 | 1,370 | 1,378 | 1,343 | 1,374 | -1 | -0.1% | 90,600 |
| 2022/03/31 | 1,350 | 1,384 | 1,340 | 1,375 | +2 | +0.1% | 290,700 |
| 2022/03/30 | 1,373 | 1,376 | 1,354 | 1,373 | +13 | +1% | 118,700 |
| 2022/03/29 | 1,332 | 1,360 | 1,332 | 1,360 | +32 | +2.4% | 176,500 |
| 2022/03/28 | 1,350 | 1,350 | 1,324 | 1,328 | -22 | -1.6% | 96,200 |
| 2022/03/25 | 1,355 | 1,355 | 1,343 | 1,350 | ±0 | ±0% | 82,900 |
| 2022/03/24 | 1,349 | 1,352 | 1,336 | 1,350 | -1 | -0.1% | 69,200 |
| 2022/03/23 | 1,347 | 1,355 | 1,335 | 1,351 | +20 | +1.5% | 90,400 |
| 2022/03/22 | 1,364 | 1,367 | 1,325 | 1,331 | -20 | -1.5% | 146,800 |
| 2022/03/18 | 1,316 | 1,351 | 1,313 | 1,351 | +35 | +2.7% | 222,100 |
| 2022/03/17 | 1,342 | 1,342 | 1,297 | 1,316 | +4 | +0.3% | 217,200 |
| 2022/03/16 | 1,305 | 1,317 | 1,289 | 1,312 | +3 | +0.2% | 164,000 |
| 2022/03/15 | 1,303 | 1,316 | 1,293 | 1,309 | +18 | +1.4% | 206,100 |
| 2022/03/14 | 1,284 | 1,302 | 1,271 | 1,291 | +16 | +1.3% | 136,500 |
| 2022/03/11 | 1,302 | 1,320 | 1,270 | 1,275 | -49 | -3.7% | 147,800 |
| 2022/03/10 | 1,328 | 1,331 | 1,307 | 1,324 | +46 | +3.6% | 195,800 |
| 2022/03/09 | 1,274 | 1,289 | 1,259 | 1,278 | +8 | +0.6% | 226,700 |
| 2022/03/08 | 1,246 | 1,289 | 1,239 | 1,270 | ±0 | ±0% | 269,200 |
| 2022/03/07 | 1,281 | 1,290 | 1,269 | 1,270 | -36 | -2.8% | 275,600 |
| 2022/03/04 | 1,318 | 1,322 | 1,274 | 1,306 | -15 | -1.1% | 308,400 |
| 2022/03/03 | 1,347 | 1,348 | 1,321 | 1,321 | -4 | -0.3% | 159,900 |
| 2022/03/02 | 1,315 | 1,335 | 1,312 | 1,325 | -10 | -0.7% | 161,700 |
| 2022/03/01 | 1,351 | 1,355 | 1,333 | 1,335 | -5 | -0.4% | 139,100 |
| 2022/02/28 | 1,343 | 1,352 | 1,333 | 1,340 | -3 | -0.2% | 180,100 |
| 2022/02/25 | 1,325 | 1,345 | 1,323 | 1,343 | -4 | -0.3% | 233,000 |
| 2022/02/24 | 1,357 | 1,371 | 1,338 | 1,347 | -13 | -1% | 462,800 |
| 2022/02/22 | 1,350 | 1,382 | 1,348 | 1,360 | -9 | -0.7% | 192,800 |
| 2022/02/21 | 1,349 | 1,372 | 1,348 | 1,369 | -7 | -0.5% | 168,400 |
| 2022/02/18 | 1,370 | 1,388 | 1,363 | 1,376 | -16 | -1.1% | 189,500 |
| 2022/02/17 | 1,388 | 1,402 | 1,378 | 1,392 | +4 | +0.3% | 248,800 |
| 2022/02/16 | 1,413 | 1,413 | 1,386 | 1,388 | -15 | -1.1% | 226,500 |
| 2022/02/15 | 1,395 | 1,421 | 1,394 | 1,403 | +5 | +0.4% | 195,800 |
| 2022/02/14 | 1,396 | 1,418 | 1,394 | 1,398 | -10 | -0.7% | 230,700 |
| 2022/02/10 | 1,409 | 1,414 | 1,395 | 1,408 | +5 | +0.4% | 135,900 |
| 2022/02/09 | 1,388 | 1,407 | 1,381 | 1,403 | +33 | +2.4% | 214,600 |
| 2022/02/08 | 1,410 | 1,419 | 1,362 | 1,370 | -55 | -3.9% | 402,800 |
| 2022/02/07 | 1,415 | 1,430 | 1,411 | 1,425 | -8 | -0.6% | 187,200 |
| 2022/02/04 | 1,404 | 1,437 | 1,403 | 1,433 | +27 | +1.9% | 247,400 |
| 2022/02/03 | 1,407 | 1,423 | 1,399 | 1,406 | -19 | -1.3% | 152,500 |
| 2022/02/02 | 1,382 | 1,426 | 1,382 | 1,425 | +43 | +3.1% | 252,600 |
| 2022/02/01 | 1,416 | 1,417 | 1,380 | 1,382 | -31 | -2.2% | 242,500 |
| 2022/01/31 | 1,375 | 1,421 | 1,375 | 1,413 | +30 | +2.2% | 312,000 |
751～
800
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 | 125,600円 | +4.5% | +4.7% | 4.78% | 11.41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 | 108,500円 | +14.1% | +20.1% | 2.40% | 18.51倍 | 6.36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 | 64,300円 | +7.3% | +0.5% | 3.73% | 15.36倍 | 1.80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 | 275,400円 | +23.4% | +27.0% | 1.88% | 15.94倍 | 2.15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
