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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,445 | 1,480 | 1,445 | 1,480 | +24 | +1.6% | 186,900 |
| 2017/12/04 | 1,441 | 1,484 | 1,441 | 1,456 | +19 | +1.3% | 359,500 |
| 2017/12/01 | 1,425 | 1,504 | 1,425 | 1,437 | +45 | +3.2% | 694,000 |
| 2017/11/30 | 1,348 | 1,395 | 1,342 | 1,392 | +42 | +3.1% | 657,000 |
| 2017/11/29 | 1,338 | 1,350 | 1,338 | 1,350 | +12 | +0.9% | 122,600 |
| 2017/11/28 | 1,310 | 1,342 | 1,306 | 1,338 | +17 | +1.3% | 179,000 |
| 2017/11/27 | 1,340 | 1,340 | 1,318 | 1,321 | +2 | +0.2% | 100,400 |
| 2017/11/24 | 1,290 | 1,336 | 1,290 | 1,319 | +33 | +2.6% | 221,300 |
| 2017/11/22 | 1,287 | 1,304 | 1,275 | 1,286 | +28 | +2.2% | 241,000 |
| 2017/11/21 | 1,264 | 1,272 | 1,253 | 1,258 | +6 | +0.5% | 102,300 |
| 2017/11/20 | 1,247 | 1,264 | 1,240 | 1,252 | -18 | -1.4% | 146,600 |
| 2017/11/17 | 1,266 | 1,274 | 1,257 | 1,270 | +13 | +1% | 251,200 |
| 2017/11/16 | 1,221 | 1,260 | 1,217 | 1,257 | +45 | +3.7% | 290,500 |
| 2017/11/15 | 1,214 | 1,219 | 1,183 | 1,212 | +3 | +0.2% | 255,500 |
| 2017/11/14 | 1,192 | 1,222 | 1,192 | 1,209 | +9 | +0.8% | 130,100 |
| 2017/11/13 | 1,214 | 1,224 | 1,200 | 1,200 | -23 | -1.9% | 130,000 |
| 2017/11/10 | 1,223 | 1,237 | 1,223 | 1,223 | -18 | -1.5% | 87,800 |
| 2017/11/09 | 1,249 | 1,263 | 1,230 | 1,241 | -19 | -1.5% | 130,400 |
| 2017/11/08 | 1,263 | 1,272 | 1,254 | 1,260 | +1 | +0.1% | 87,800 |
| 2017/11/07 | 1,246 | 1,265 | 1,246 | 1,259 | -9 | -0.7% | 128,200 |
| 2017/11/06 | 1,264 | 1,274 | 1,263 | 1,268 | -1 | -0.1% | 100,100 |
| 2017/11/02 | 1,255 | 1,273 | 1,255 | 1,269 | +1 | +0.1% | 134,700 |
| 2017/11/01 | 1,238 | 1,278 | 1,229 | 1,268 | +31 | +2.5% | 321,100 |
| 2017/10/31 | 1,235 | 1,241 | 1,225 | 1,237 | +4 | +0.3% | 116,900 |
| 2017/10/30 | 1,235 | 1,244 | 1,228 | 1,233 | ±0 | ±0% | 160,400 |
| 2017/10/27 | 1,234 | 1,245 | 1,227 | 1,233 | -1 | -0.1% | 110,000 |
| 2017/10/26 | 1,237 | 1,244 | 1,222 | 1,234 | +4 | +0.3% | 122,800 |
| 2017/10/25 | 1,240 | 1,245 | 1,228 | 1,230 | -10 | -0.8% | 110,500 |
| 2017/10/24 | 1,229 | 1,241 | 1,222 | 1,240 | +10 | +0.8% | 155,800 |
| 2017/10/23 | 1,240 | 1,243 | 1,225 | 1,230 | +13 | +1.1% | 109,700 |
| 2017/10/20 | 1,238 | 1,241 | 1,215 | 1,217 | -8 | -0.7% | 141,500 |
| 2017/10/19 | 1,256 | 1,258 | 1,224 | 1,225 | -41 | -3.2% | 163,200 |
| 2017/10/18 | 1,260 | 1,277 | 1,254 | 1,266 | +4 | +0.3% | 145,400 |
| 2017/10/17 | 1,288 | 1,288 | 1,258 | 1,262 | -26 | -2% | 169,200 |
| 2017/10/16 | 1,293 | 1,307 | 1,284 | 1,288 | -5 | -0.4% | 328,400 |
| 2017/10/13 | 1,263 | 1,297 | 1,255 | 1,293 | +29 | +2.3% | 541,400 |
| 2017/10/12 | 1,240 | 1,277 | 1,238 | 1,264 | +52 | +4.3% | 891,400 |
| 2017/10/11 | 1,202 | 1,219 | 1,201 | 1,212 | +12 | +1% | 174,200 |
| 2017/10/10 | 1,174 | 1,202 | 1,173 | 1,200 | +23 | +2% | 110,100 |
| 2017/10/06 | 1,179 | 1,184 | 1,170 | 1,177 | -12 | -1% | 95,700 |
| 2017/10/05 | 1,185 | 1,201 | 1,185 | 1,189 | -11 | -0.9% | 101,400 |
| 2017/10/04 | 1,204 | 1,213 | 1,199 | 1,200 | -11 | -0.9% | 88,100 |
| 2017/10/03 | 1,200 | 1,223 | 1,200 | 1,211 | -8 | -0.7% | 102,300 |
| 2017/10/02 | 1,230 | 1,246 | 1,217 | 1,219 | -11 | -0.9% | 161,200 |
| 2017/09/29 | 1,213 | 1,233 | 1,210 | 1,230 | +25 | +2.1% | 175,500 |
| 2017/09/28 | 1,181 | 1,211 | 1,181 | 1,205 | +24 | +2% | 233,300 |
| 2017/09/27 | 1,177 | 1,186 | 1,170 | 1,181 | +6 | +0.5% | 86,200 |
| 2017/09/26 | 1,180 | 1,183 | 1,168 | 1,175 | -13 | -1.1% | 139,100 |
| 2017/09/25 | 1,184 | 1,196 | 1,178 | 1,188 | -3 | -0.3% | 116,900 |
| 2017/09/22 | 1,181 | 1,199 | 1,179 | 1,191 | +10 | +0.8% | 148,900 |
1851～
1900
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
