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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,246 | 1,268 | 1,245 | 1,266 | +20 | +1.6% | 353,800 |
| 2025/02/17 | 1,256 | 1,265 | 1,246 | 1,246 | -7 | -0.6% | 129,500 |
| 2025/02/14 | 1,256 | 1,259 | 1,252 | 1,253 | -3 | -0.2% | 113,900 |
| 2025/02/13 | 1,245 | 1,256 | 1,242 | 1,256 | +9 | +0.7% | 123,500 |
| 2025/02/12 | 1,249 | 1,252 | 1,239 | 1,247 | +6 | +0.5% | 157,200 |
| 2025/02/10 | 1,238 | 1,247 | 1,236 | 1,241 | +23 | +1.9% | 323,800 |
| 2025/02/07 | 1,215 | 1,222 | 1,209 | 1,218 | -2 | -0.2% | 316,500 |
| 2025/02/06 | 1,215 | 1,225 | 1,208 | 1,220 | +2 | +0.2% | 460,600 |
| 2025/02/05 | 1,228 | 1,229 | 1,217 | 1,218 | -16 | -1.3% | 361,100 |
| 2025/02/04 | 1,238 | 1,249 | 1,233 | 1,234 | +8 | +0.7% | 205,700 |
| 2025/02/03 | 1,263 | 1,263 | 1,226 | 1,226 | -39 | -3.1% | 380,300 |
| 2025/01/31 | 1,265 | 1,268 | 1,257 | 1,265 | -3 | -0.2% | 98,700 |
| 2025/01/30 | 1,251 | 1,277 | 1,251 | 1,268 | +13 | +1% | 220,100 |
| 2025/01/29 | 1,261 | 1,271 | 1,255 | 1,255 | -4 | -0.3% | 117,100 |
| 2025/01/28 | 1,249 | 1,261 | 1,242 | 1,259 | +13 | +1% | 130,100 |
| 2025/01/27 | 1,244 | 1,249 | 1,237 | 1,246 | +17 | +1.4% | 124,400 |
| 2025/01/24 | 1,236 | 1,244 | 1,226 | 1,229 | +1 | +0.1% | 122,300 |
| 2025/01/23 | 1,231 | 1,234 | 1,220 | 1,228 | -2 | -0.2% | 109,800 |
| 2025/01/22 | 1,224 | 1,232 | 1,220 | 1,230 | +6 | +0.5% | 147,700 |
| 2025/01/21 | 1,228 | 1,228 | 1,219 | 1,224 | -2 | -0.2% | 114,800 |
| 2025/01/20 | 1,220 | 1,239 | 1,215 | 1,226 | +7 | +0.6% | 115,800 |
| 2025/01/17 | 1,215 | 1,221 | 1,209 | 1,219 | +2 | +0.2% | 153,900 |
| 2025/01/16 | 1,230 | 1,235 | 1,217 | 1,217 | -10 | -0.8% | 194,600 |
| 2025/01/15 | 1,227 | 1,237 | 1,219 | 1,227 | -5 | -0.4% | 181,600 |
| 2025/01/14 | 1,255 | 1,255 | 1,228 | 1,232 | -23 | -1.8% | 207,400 |
| 2025/01/10 | 1,300 | 1,319 | 1,238 | 1,255 | +15 | +1.2% | 528,400 |
| 2025/01/09 | 1,271 | 1,271 | 1,231 | 1,240 | -36 | -2.8% | 363,600 |
| 2025/01/08 | 1,271 | 1,280 | 1,267 | 1,276 | +5 | +0.4% | 193,700 |
| 2025/01/07 | 1,290 | 1,290 | 1,264 | 1,271 | -6 | -0.5% | 170,800 |
| 2025/01/06 | 1,291 | 1,293 | 1,272 | 1,277 | -10 | -0.8% | 160,500 |
| 2024/12/30 | 1,286 | 1,300 | 1,281 | 1,287 | +3 | +0.2% | 180,500 |
| 2024/12/27 | 1,265 | 1,285 | 1,265 | 1,284 | +23 | +1.8% | 143,300 |
| 2024/12/26 | 1,259 | 1,265 | 1,255 | 1,261 | +5 | +0.4% | 146,200 |
| 2024/12/25 | 1,256 | 1,259 | 1,246 | 1,256 | +1 | +0.1% | 106,600 |
| 2024/12/24 | 1,260 | 1,266 | 1,248 | 1,255 | +2 | +0.2% | 150,200 |
| 2024/12/23 | 1,251 | 1,254 | 1,243 | 1,253 | +4 | +0.3% | 128,300 |
| 2024/12/20 | 1,255 | 1,268 | 1,249 | 1,249 | ±0 | ±0% | 190,300 |
| 2024/12/19 | 1,240 | 1,257 | 1,237 | 1,249 | +6 | +0.5% | 138,100 |
| 2024/12/18 | 1,279 | 1,282 | 1,243 | 1,243 | -36 | -2.8% | 145,300 |
| 2024/12/17 | 1,282 | 1,289 | 1,278 | 1,279 | -1 | -0.1% | 114,000 |
| 2024/12/16 | 1,275 | 1,289 | 1,270 | 1,280 | ±0 | ±0% | 179,000 |
| 2024/12/13 | 1,264 | 1,284 | 1,263 | 1,280 | +16 | +1.3% | 185,800 |
| 2024/12/12 | 1,269 | 1,276 | 1,263 | 1,264 | +6 | +0.5% | 159,400 |
| 2024/12/11 | 1,262 | 1,265 | 1,244 | 1,258 | -2 | -0.2% | 155,300 |
| 2024/12/10 | 1,267 | 1,270 | 1,257 | 1,260 | -1 | -0.1% | 105,200 |
| 2024/12/09 | 1,242 | 1,264 | 1,237 | 1,261 | +27 | +2.2% | 233,900 |
| 2024/12/06 | 1,244 | 1,246 | 1,227 | 1,234 | -12 | -1% | 219,700 |
| 2024/12/05 | 1,242 | 1,248 | 1,236 | 1,246 | +8 | +0.6% | 132,900 |
| 2024/12/04 | 1,254 | 1,261 | 1,232 | 1,238 | -24 | -1.9% | 227,600 |
| 2024/12/03 | 1,248 | 1,269 | 1,245 | 1,262 | +19 | +1.5% | 202,400 |
51～
100
件表示中 / 2308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 | 120,900円 | +4.5% | +4.7% | 4.96% | 10.98倍 | 1.27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 |
| シグマクシスＨ | 102,100円 | +17.4% | +33.7% | 2.06% | 20.37倍 | 6.31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 |
| インフォマート | 34,800円 | +24.7% | +92.3% | 1.28% | 58.10倍 | 7.22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％ |
| Ｍ＆Ａキャピ | 278,300円 | +23.4% | +27.0% | 1.86% | 16.11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 |
| プロトコーポ | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
