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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 2384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 | 135,300円 | +4.5% | +4.7% | 4.43% | 12.42倍 | 1.43倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| ナガワ | 670,000円 | +7.7% | +18.7% | 1.49% | 26.17倍 | 1.74倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ＵＴ ＧＲＯＵＰ | 272,000円 | +0.8% | +42.7% | 5.98% | 13.52倍 | 3.56倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ＫｅｅＰｅｒ技 | 344,500円 | +13.9% | +12.2% | 1.74% | 13.06倍 | 5.21倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| インフォマート | 37,400円 | +24.7% | +92.3% | 1.19% | 62.44倍 | 7.32倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
