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 |
|---|---|---|---|---|---|---|---|
| 2026/01/28 | 1,423 | 1,424 | 1,400 | 1,409 | -22 | -1.5% | 330,600 |
| 2026/01/27 | 1,420 | 1,443 | 1,412 | 1,431 | +5 | +0.4% | 369,600 |
| 2026/01/26 | 1,450 | 1,453 | 1,420 | 1,426 | -34 | -2.3% | 250,600 |
| 2026/01/23 | 1,452 | 1,464 | 1,446 | 1,460 | +5 | +0.3% | 177,800 |
| 2026/01/22 | 1,458 | 1,470 | 1,455 | 1,455 | +5 | +0.3% | 256,100 |
| 2026/01/21 | 1,450 | 1,451 | 1,442 | 1,450 | -7 | -0.5% | 180,800 |
| 2026/01/20 | 1,464 | 1,467 | 1,452 | 1,457 | -7 | -0.5% | 156,300 |
| 2026/01/19 | 1,470 | 1,473 | 1,454 | 1,464 | +1 | +0.1% | 192,700 |
| 2026/01/16 | 1,470 | 1,484 | 1,451 | 1,463 | +8 | +0.5% | 241,700 |
| 2026/01/15 | 1,500 | 1,507 | 1,444 | 1,455 | -15 | -1% | 560,200 |
| 2026/01/14 | 1,488 | 1,490 | 1,463 | 1,470 | -17 | -1.1% | 305,800 |
| 2026/01/13 | 1,485 | 1,489 | 1,465 | 1,487 | +18 | +1.2% | 246,700 |
| 2026/01/09 | 1,477 | 1,485 | 1,464 | 1,469 | -2 | -0.1% | 219,600 |
| 2026/01/08 | 1,469 | 1,478 | 1,463 | 1,471 | +2 | +0.1% | 158,300 |
| 2026/01/07 | 1,454 | 1,472 | 1,446 | 1,469 | +15 | +1% | 271,900 |
| 2026/01/06 | 1,437 | 1,454 | 1,437 | 1,454 | +18 | +1.3% | 141,200 |
| 2026/01/05 | 1,441 | 1,450 | 1,431 | 1,436 | -5 | -0.3% | 176,800 |
| 2025/12/30 | 1,450 | 1,460 | 1,441 | 1,441 | -4 | -0.3% | 185,900 |
| 2025/12/29 | 1,438 | 1,447 | 1,431 | 1,445 | +14 | +1% | 174,400 |
| 2025/12/26 | 1,432 | 1,439 | 1,423 | 1,431 | -4 | -0.3% | 113,600 |
| 2025/12/25 | 1,430 | 1,438 | 1,424 | 1,435 | +7 | +0.5% | 139,000 |
| 2025/12/24 | 1,443 | 1,449 | 1,428 | 1,428 | -12 | -0.8% | 232,900 |
| 2025/12/23 | 1,430 | 1,446 | 1,424 | 1,440 | +19 | +1.3% | 222,800 |
| 2025/12/22 | 1,434 | 1,439 | 1,418 | 1,421 | -2 | -0.1% | 212,000 |
| 2025/12/19 | 1,417 | 1,424 | 1,410 | 1,423 | +6 | +0.4% | 237,000 |
| 2025/12/18 | 1,422 | 1,426 | 1,411 | 1,417 | +1 | +0.1% | 132,900 |
| 2025/12/17 | 1,415 | 1,428 | 1,412 | 1,416 | -7 | -0.5% | 202,900 |
| 2025/12/16 | 1,418 | 1,430 | 1,409 | 1,423 | +9 | +0.6% | 166,900 |
| 2025/12/15 | 1,413 | 1,424 | 1,409 | 1,414 | +9 | +0.6% | 217,400 |
| 2025/12/12 | 1,405 | 1,415 | 1,398 | 1,405 | +10 | +0.7% | 219,000 |
| 2025/12/11 | 1,399 | 1,407 | 1,392 | 1,395 | +11 | +0.8% | 140,200 |
| 2025/12/10 | 1,381 | 1,393 | 1,377 | 1,384 | +10 | +0.7% | 147,100 |
| 2025/12/09 | 1,361 | 1,379 | 1,359 | 1,374 | +8 | +0.6% | 207,800 |
| 2025/12/08 | 1,361 | 1,369 | 1,351 | 1,366 | +20 | +1.5% | 139,700 |
| 2025/12/05 | 1,363 | 1,367 | 1,346 | 1,346 | -32 | -2.3% | 136,100 |
| 2025/12/04 | 1,361 | 1,382 | 1,357 | 1,378 | +12 | +0.9% | 104,600 |
| 2025/12/03 | 1,403 | 1,407 | 1,364 | 1,366 | -47 | -3.3% | 205,900 |
| 2025/12/02 | 1,419 | 1,428 | 1,407 | 1,413 | +7 | +0.5% | 249,900 |
| 2025/12/01 | 1,395 | 1,414 | 1,392 | 1,406 | +20 | +1.4% | 237,900 |
| 2025/11/28 | 1,383 | 1,394 | 1,377 | 1,386 | +3 | +0.2% | 156,700 |
| 2025/11/27 | 1,373 | 1,388 | 1,370 | 1,383 | +11 | +0.8% | 194,900 |
| 2025/11/26 | 1,357 | 1,373 | 1,355 | 1,372 | +20 | +1.5% | 121,300 |
| 2025/11/25 | 1,352 | 1,359 | 1,346 | 1,352 | ±0 | ±0% | 104,400 |
| 2025/11/21 | 1,333 | 1,356 | 1,331 | 1,352 | +16 | +1.2% | 137,300 |
| 2025/11/20 | 1,348 | 1,348 | 1,336 | 1,336 | ±0 | ±0% | 86,900 |
| 2025/11/19 | 1,331 | 1,345 | 1,318 | 1,336 | +4 | +0.3% | 169,600 |
| 2025/11/18 | 1,345 | 1,347 | 1,332 | 1,332 | -10 | -0.7% | 138,300 |
| 2025/11/17 | 1,336 | 1,343 | 1,327 | 1,342 | -2 | -0.1% | 158,900 |
| 2025/11/14 | 1,332 | 1,344 | 1,324 | 1,344 | +15 | +1.1% | 109,900 |
| 2025/11/13 | 1,345 | 1,348 | 1,324 | 1,329 | -16 | -1.2% | 137,000 |
151～
200
件表示中 / 2638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 | 135,900円 | +4.2% | +2.5% | 4.42% | 11.89倍 | 1.37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 |
| セプテーニＨＤ | 51,400円 | +9.9% | +12.3% | 3.50% | 17.50倍 | 1.61倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ＫｅｅＰｅｒ技 | 359,000円 | +13.2% | +30.0% | 2.79% | 15.75倍 | 3.90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 |
| エイチ・アイエス | 121,000円 | +5.9% | +1.0% | 2.07% | - | 1.51倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ＴＲＥＨＤ | 181,000円 | -9.9% | -64.2% | 2.76% | 17.02倍 | 1.03倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
