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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 1,702 | 1,715 | 1,687 | 1,690 | -16 | -0.9% | 143,100 |
| 2023/12/04 | 1,690 | 1,709 | 1,684 | 1,706 | +22 | +1.3% | 166,200 |
| 2023/12/01 | 1,675 | 1,696 | 1,675 | 1,684 | +20 | +1.2% | 148,400 |
| 2023/11/30 | 1,646 | 1,669 | 1,632 | 1,664 | +4 | +0.2% | 169,700 |
| 2023/11/29 | 1,653 | 1,670 | 1,650 | 1,660 | -3 | -0.2% | 116,700 |
| 2023/11/28 | 1,635 | 1,673 | 1,634 | 1,663 | +32 | +2% | 192,300 |
| 2023/11/27 | 1,641 | 1,656 | 1,628 | 1,631 | -6 | -0.4% | 173,700 |
| 2023/11/24 | 1,642 | 1,650 | 1,630 | 1,637 | +2 | +0.1% | 104,400 |
| 2023/11/22 | 1,630 | 1,649 | 1,623 | 1,635 | -7 | -0.4% | 160,000 |
| 2023/11/21 | 1,617 | 1,645 | 1,611 | 1,642 | -3 | -0.2% | 237,700 |
| 2023/11/20 | 1,673 | 1,673 | 1,626 | 1,645 | -28 | -1.7% | 190,400 |
| 2023/11/17 | 1,649 | 1,674 | 1,647 | 1,673 | +28 | +1.7% | 156,500 |
| 2023/11/16 | 1,638 | 1,670 | 1,620 | 1,645 | -15 | -0.9% | 245,200 |
| 2023/11/15 | 1,633 | 1,660 | 1,630 | 1,660 | +19 | +1.2% | 123,200 |
| 2023/11/14 | 1,654 | 1,655 | 1,636 | 1,641 | -13 | -0.8% | 123,400 |
| 2023/11/13 | 1,662 | 1,677 | 1,648 | 1,654 | -17 | -1% | 170,100 |
| 2023/11/10 | 1,631 | 1,671 | 1,631 | 1,671 | +46 | +2.8% | 340,400 |
| 2023/11/09 | 1,604 | 1,632 | 1,601 | 1,625 | +28 | +1.8% | 232,800 |
| 2023/11/08 | 1,603 | 1,611 | 1,595 | 1,597 | +13 | +0.8% | 210,700 |
| 2023/11/07 | 1,595 | 1,606 | 1,584 | 1,584 | +2 | +0.1% | 166,900 |
| 2023/11/06 | 1,595 | 1,601 | 1,580 | 1,582 | +3 | +0.2% | 219,300 |
| 2023/11/02 | 1,583 | 1,599 | 1,578 | 1,579 | +2 | +0.1% | 214,200 |
| 2023/11/01 | 1,565 | 1,584 | 1,564 | 1,577 | +32 | +2.1% | 231,900 |
| 2023/10/31 | 1,521 | 1,550 | 1,521 | 1,545 | +24 | +1.6% | 200,100 |
| 2023/10/30 | 1,522 | 1,530 | 1,511 | 1,521 | -8 | -0.5% | 650,900 |
| 2023/10/27 | 1,500 | 1,531 | 1,498 | 1,529 | +45 | +3% | 215,500 |
| 2023/10/26 | 1,495 | 1,507 | 1,478 | 1,484 | -15 | -1% | 204,200 |
| 2023/10/25 | 1,532 | 1,533 | 1,495 | 1,499 | -23 | -1.5% | 252,300 |
| 2023/10/24 | 1,506 | 1,527 | 1,486 | 1,522 | +46 | +3.1% | 382,200 |
| 2023/10/23 | 1,468 | 1,489 | 1,464 | 1,476 | ±0 | ±0% | 244,300 |
| 2023/10/20 | 1,481 | 1,484 | 1,466 | 1,476 | -5 | -0.3% | 189,800 |
| 2023/10/19 | 1,478 | 1,492 | 1,472 | 1,481 | +7 | +0.5% | 199,200 |
| 2023/10/18 | 1,449 | 1,479 | 1,434 | 1,474 | +25 | +1.7% | 320,200 |
| 2023/10/17 | 1,429 | 1,449 | 1,412 | 1,449 | +40 | +2.8% | 320,700 |
| 2023/10/16 | 1,420 | 1,420 | 1,383 | 1,409 | -9 | -0.6% | 410,600 |
| 2023/10/13 | 1,457 | 1,457 | 1,412 | 1,418 | -41 | -2.8% | 533,900 |
| 2023/10/12 | 1,439 | 1,509 | 1,417 | 1,459 | -40 | -2.7% | 944,900 |
| 2023/10/11 | 1,520 | 1,525 | 1,492 | 1,499 | -39 | -2.5% | 365,500 |
| 2023/10/10 | 1,529 | 1,542 | 1,516 | 1,538 | +18 | +1.2% | 313,500 |
| 2023/10/06 | 1,522 | 1,530 | 1,515 | 1,520 | -5 | -0.3% | 166,900 |
| 2023/10/05 | 1,523 | 1,531 | 1,518 | 1,525 | -1 | -0.1% | 221,600 |
| 2023/10/04 | 1,526 | 1,538 | 1,517 | 1,526 | -26 | -1.7% | 245,800 |
| 2023/10/03 | 1,580 | 1,586 | 1,551 | 1,552 | -20 | -1.3% | 212,800 |
| 2023/10/02 | 1,580 | 1,595 | 1,569 | 1,572 | -8 | -0.5% | 205,200 |
| 2023/09/29 | 1,616 | 1,619 | 1,574 | 1,580 | -25 | -1.6% | 218,900 |
| 2023/09/28 | 1,617 | 1,617 | 1,596 | 1,605 | -18 | -1.1% | 113,400 |
| 2023/09/27 | 1,618 | 1,623 | 1,599 | 1,623 | +5 | +0.3% | 141,600 |
| 2023/09/26 | 1,635 | 1,639 | 1,616 | 1,618 | -24 | -1.5% | 218,900 |
| 2023/09/25 | 1,633 | 1,644 | 1,628 | 1,642 | +12 | +0.7% | 151,000 |
| 2023/09/22 | 1,623 | 1,636 | 1,614 | 1,630 | +3 | +0.2% | 177,800 |
101～
150
件表示中 / 2065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 | 153,900円 | +2.9% | +8.7% | 3.90% | 14.14倍 | 1.70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 |
| 船総研ＨＤ | 239,400円 | +8.0% | +7.6% | 3.13% | 20.48倍 | 4.50倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ＫｅｅＰｅｒ技 | 396,500円 | +24.0% | +20.7% | 1.26% | 23.55倍 | 8.79倍 |
|
カーコーティング材料の製造卸のほかサービス店舗を直営とＦＣで展開。施工の技術教育に力 |
| 帝国ホテル | 95,500円 | +20.4% | +69.5% | 0.63% | 38.42倍 | 2.78倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
| ニシオＨＤ | 399,500円 | +5.0% | +0.8% | 2.83% | 10.67倍 | 0.91倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
