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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,862 | 1,948 | 1,833 | 1,917 | +29 | +1.5% | 334,500 |
| 2018/07/13 | 1,968 | 1,971 | 1,844 | 1,888 | -74 | -3.8% | 739,800 |
| 2018/07/12 | 1,980 | 2,059 | 1,920 | 1,962 | +176 | +9.9% | 1,604,800 |
| 2018/07/11 | 1,775 | 1,811 | 1,736 | 1,786 | +3 | +0.2% | 257,900 |
| 2018/07/10 | 1,815 | 1,816 | 1,770 | 1,783 | -18 | -1% | 222,000 |
| 2018/07/09 | 1,744 | 1,814 | 1,725 | 1,801 | +41 | +2.3% | 408,200 |
| 2018/07/06 | 1,780 | 1,786 | 1,721 | 1,760 | -60 | -3.3% | 648,200 |
| 2018/07/05 | 1,891 | 1,898 | 1,810 | 1,820 | -80 | -4.2% | 219,100 |
| 2018/07/04 | 1,898 | 1,928 | 1,866 | 1,900 | +43 | +2.3% | 264,300 |
| 2018/07/03 | 1,862 | 1,910 | 1,833 | 1,857 | +7 | +0.4% | 361,400 |
| 2018/07/02 | 1,938 | 1,945 | 1,847 | 1,850 | -83 | -4.3% | 380,000 |
| 2018/06/29 | 1,945 | 1,945 | 1,901 | 1,933 | -13 | -0.7% | 154,000 |
| 2018/06/28 | 1,908 | 1,949 | 1,889 | 1,946 | +50 | +2.6% | 218,500 |
| 2018/06/27 | 1,838 | 1,909 | 1,825 | 1,896 | +37 | +2% | 274,600 |
| 2018/06/26 | 1,838 | 1,871 | 1,814 | 1,859 | +17 | +0.9% | 260,600 |
| 2018/06/25 | 1,871 | 1,881 | 1,837 | 1,842 | -42 | -2.2% | 246,900 |
| 2018/06/22 | 1,894 | 1,908 | 1,871 | 1,884 | -10 | -0.5% | 218,100 |
| 2018/06/21 | 1,899 | 1,915 | 1,892 | 1,894 | -9 | -0.5% | 175,900 |
| 2018/06/20 | 1,922 | 1,929 | 1,885 | 1,903 | -18 | -0.9% | 270,200 |
| 2018/06/19 | 1,970 | 1,970 | 1,914 | 1,921 | -50 | -2.5% | 270,600 |
| 2018/06/18 | 1,950 | 1,979 | 1,901 | 1,971 | +39 | +2% | 322,400 |
| 2018/06/15 | 1,910 | 1,948 | 1,910 | 1,932 | +44 | +2.3% | 244,100 |
| 2018/06/14 | 1,904 | 1,915 | 1,884 | 1,888 | -43 | -2.2% | 178,300 |
| 2018/06/13 | 1,877 | 1,940 | 1,877 | 1,931 | +33 | +1.7% | 243,300 |
| 2018/06/12 | 1,865 | 1,899 | 1,861 | 1,898 | +45 | +2.4% | 302,300 |
| 2018/06/11 | 1,821 | 1,860 | 1,821 | 1,853 | +35 | +1.9% | 154,000 |
| 2018/06/08 | 1,778 | 1,826 | 1,778 | 1,818 | +25 | +1.4% | 196,100 |
| 2018/06/07 | 1,774 | 1,804 | 1,762 | 1,793 | +10 | +0.6% | 158,800 |
| 2018/06/06 | 1,785 | 1,798 | 1,726 | 1,783 | -11 | -0.6% | 206,500 |
| 2018/06/05 | 1,810 | 1,819 | 1,774 | 1,794 | -21 | -1.2% | 226,300 |
| 2018/06/04 | 1,849 | 1,849 | 1,786 | 1,815 | -22 | -1.2% | 340,600 |
| 2018/06/01 | 1,812 | 1,854 | 1,805 | 1,837 | -29 | -1.6% | 390,500 |
| 2018/05/31 | 1,800 | 1,872 | 1,784 | 1,866 | +88 | +4.9% | 413,400 |
| 2018/05/30 | 1,792 | 1,808 | 1,768 | 1,778 | -68 | -3.7% | 340,600 |
| 2018/05/29 | 1,800 | 1,864 | 1,791 | 1,846 | +61 | +3.4% | 514,200 |
| 2018/05/28 | 1,818 | 1,829 | 1,772 | 1,785 | -29 | -1.6% | 240,900 |
| 2018/05/25 | 1,740 | 1,824 | 1,710 | 1,814 | +57 | +3.2% | 473,800 |
| 2018/05/24 | 1,695 | 1,787 | 1,695 | 1,757 | +58 | +3.4% | 581,100 |
| 2018/05/23 | 1,679 | 1,718 | 1,678 | 1,699 | -20 | -1.2% | 258,600 |
| 2018/05/22 | 1,722 | 1,725 | 1,670 | 1,719 | -4 | -0.2% | 234,800 |
| 2018/05/21 | 1,742 | 1,743 | 1,716 | 1,723 | -17 | -1% | 161,600 |
| 2018/05/18 | 1,705 | 1,754 | 1,685 | 1,740 | +75 | +4.5% | 349,000 |
| 2018/05/17 | 1,719 | 1,723 | 1,660 | 1,665 | -85 | -4.9% | 449,800 |
| 2018/05/16 | 1,710 | 1,752 | 1,705 | 1,750 | +36 | +2.1% | 184,000 |
| 2018/05/15 | 1,712 | 1,745 | 1,700 | 1,714 | -14 | -0.8% | 151,400 |
| 2018/05/14 | 1,720 | 1,742 | 1,703 | 1,728 | +41 | +2.4% | 186,600 |
| 2018/05/11 | 1,677 | 1,698 | 1,666 | 1,687 | -10 | -0.6% | 161,800 |
| 2018/05/10 | 1,701 | 1,719 | 1,688 | 1,697 | +14 | +0.8% | 247,100 |
| 2018/05/09 | 1,683 | 1,707 | 1,672 | 1,683 | -5 | -0.3% | 173,800 |
| 2018/05/08 | 1,676 | 1,692 | 1,654 | 1,688 | +47 | +2.9% | 222,000 |
1701～
1750
件表示中 / 2351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 | 131,300円 | +4.5% | +4.7% | 4.57% | 12.05倍 | 1.39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 |
| インフォマート | 40,300円 | +24.7% | +92.3% | 1.11% | 67.28倍 | 8.36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％ |
| ナガワ | 611,000円 | +7.7% | +18.7% | 0.98% | 23.87倍 | 1.59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 | 242,600円 | +0.8% | +42.7% | 6.71% | 12.10倍 | 3.19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 |
| コシダカＨＤ | 113,200円 | +12.3% | +5.5% | 2.12% | 12.44倍 | 2.74倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
