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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/28 | 1,401 | 1,406 | 1,372 | 1,383 | ±0 | ±0% | 260,300 |
| 2022/01/27 | 1,423 | 1,429 | 1,361 | 1,383 | -33 | -2.3% | 460,700 |
| 2022/01/26 | 1,434 | 1,451 | 1,405 | 1,416 | +3 | +0.2% | 449,800 |
| 2022/01/25 | 1,407 | 1,417 | 1,377 | 1,413 | -24 | -1.7% | 442,800 |
| 2022/01/24 | 1,381 | 1,457 | 1,368 | 1,437 | +26 | +1.8% | 760,400 |
| 2022/01/21 | 1,455 | 1,460 | 1,393 | 1,411 | -38 | -2.6% | 800,400 |
| 2022/01/20 | 1,426 | 1,453 | 1,398 | 1,449 | +113 | +8.5% | 1,399,500 |
| 2022/01/19 | 1,348 | 1,365 | 1,334 | 1,336 | -22 | -1.6% | 710,600 |
| 2022/01/18 | 1,353 | 1,388 | 1,344 | 1,358 | +20 | +1.5% | 886,300 |
| 2022/01/17 | 1,333 | 1,348 | 1,330 | 1,338 | +38 | +2.9% | 496,900 |
| 2022/01/14 | 1,270 | 1,307 | 1,250 | 1,300 | +28 | +2.2% | 877,000 |
| 2022/01/13 | 1,333 | 1,335 | 1,272 | 1,272 | +29 | +2.3% | 968,700 |
| 2022/01/12 | 1,209 | 1,245 | 1,209 | 1,243 | +40 | +3.3% | 393,100 |
| 2022/01/11 | 1,210 | 1,213 | 1,195 | 1,203 | -14 | -1.2% | 332,400 |
| 2022/01/07 | 1,210 | 1,225 | 1,201 | 1,217 | +10 | +0.8% | 288,400 |
| 2022/01/06 | 1,240 | 1,246 | 1,205 | 1,207 | -33 | -2.7% | 257,800 |
| 2022/01/05 | 1,276 | 1,276 | 1,240 | 1,240 | -37 | -2.9% | 178,000 |
| 2022/01/04 | 1,272 | 1,280 | 1,252 | 1,277 | +26 | +2.1% | 166,400 |
| 2021/12/30 | 1,250 | 1,264 | 1,231 | 1,251 | +1 | +0.1% | 167,900 |
| 2021/12/29 | 1,248 | 1,252 | 1,232 | 1,250 | +11 | +0.9% | 175,800 |
| 2021/12/28 | 1,219 | 1,240 | 1,212 | 1,239 | +20 | +1.6% | 318,500 |
| 2021/12/27 | 1,229 | 1,232 | 1,211 | 1,219 | -20 | -1.6% | 241,000 |
| 2021/12/24 | 1,240 | 1,256 | 1,229 | 1,239 | -4 | -0.3% | 212,400 |
| 2021/12/23 | 1,245 | 1,259 | 1,239 | 1,243 | +11 | +0.9% | 230,000 |
| 2021/12/22 | 1,233 | 1,245 | 1,225 | 1,232 | +2 | +0.2% | 254,500 |
| 2021/12/21 | 1,209 | 1,230 | 1,204 | 1,230 | +24 | +2% | 370,900 |
| 2021/12/20 | 1,216 | 1,227 | 1,197 | 1,206 | -23 | -1.9% | 247,900 |
851～
900
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
