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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 1,180 | 1,199 | 1,177 | 1,185 | -1 | -0.1% | 131,000 |
| 2017/08/21 | 1,183 | 1,190 | 1,180 | 1,186 | +2 | +0.2% | 81,500 |
| 2017/08/18 | 1,200 | 1,200 | 1,182 | 1,184 | -19 | -1.6% | 146,300 |
| 2017/08/17 | 1,215 | 1,217 | 1,202 | 1,203 | -16 | -1.3% | 93,100 |
| 2017/08/16 | 1,210 | 1,223 | 1,210 | 1,219 | -3 | -0.2% | 107,200 |
| 2017/08/15 | 1,232 | 1,237 | 1,221 | 1,222 | +11 | +0.9% | 141,700 |
| 2017/08/14 | 1,201 | 1,226 | 1,201 | 1,211 | -11 | -0.9% | 164,300 |
| 2017/08/10 | 1,204 | 1,229 | 1,203 | 1,222 | +18 | +1.5% | 155,800 |
| 2017/08/09 | 1,233 | 1,233 | 1,203 | 1,204 | -22 | -1.8% | 133,800 |
| 2017/08/08 | 1,240 | 1,240 | 1,223 | 1,226 | -20 | -1.6% | 109,900 |
| 2017/08/07 | 1,241 | 1,248 | 1,237 | 1,246 | +11 | +0.9% | 153,900 |
| 2017/08/04 | 1,230 | 1,239 | 1,218 | 1,235 | +8 | +0.7% | 139,400 |
| 2017/08/03 | 1,223 | 1,235 | 1,218 | 1,227 | +10 | +0.8% | 141,900 |
| 2017/08/02 | 1,231 | 1,233 | 1,213 | 1,217 | -10 | -0.8% | 126,900 |
| 2017/08/01 | 1,238 | 1,238 | 1,215 | 1,227 | -11 | -0.9% | 213,600 |
| 2017/07/31 | 1,220 | 1,248 | 1,205 | 1,238 | +27 | +2.2% | 344,700 |
| 2017/07/28 | 1,215 | 1,217 | 1,197 | 1,211 | -9 | -0.7% | 255,600 |
| 2017/07/27 | 1,220 | 1,237 | 1,217 | 1,220 | +3 | +0.2% | 264,500 |
| 2017/07/26 | 1,238 | 1,238 | 1,207 | 1,217 | -13 | -1.1% | 244,600 |
| 2017/07/25 | 1,241 | 1,246 | 1,226 | 1,230 | -2 | -0.2% | 306,300 |
| 2017/07/24 | 1,195 | 1,237 | 1,192 | 1,232 | +53 | +4.5% | 575,800 |
| 2017/07/21 | 1,184 | 1,184 | 1,170 | 1,179 | ±0 | ±0% | 208,800 |
| 2017/07/20 | 1,178 | 1,193 | 1,173 | 1,179 | -3 | -0.3% | 173,300 |
| 2017/07/19 | 1,169 | 1,184 | 1,161 | 1,182 | +11 | +0.9% | 223,900 |
| 2017/07/18 | 1,169 | 1,184 | 1,155 | 1,171 | -13 | -1.1% | 195,500 |
| 2017/07/14 | 1,160 | 1,190 | 1,148 | 1,184 | +21 | +1.8% | 367,500 |
| 2017/07/13 | 1,112 | 1,186 | 1,112 | 1,163 | +17 | +1.5% | 565,800 |
| 2017/07/12 | 1,143 | 1,155 | 1,133 | 1,146 | +5 | +0.4% | 245,300 |
| 2017/07/11 | 1,120 | 1,144 | 1,120 | 1,141 | +24 | +2.1% | 271,400 |
| 2017/07/10 | 1,134 | 1,138 | 1,114 | 1,117 | -15 | -1.3% | 190,900 |
| 2017/07/07 | 1,155 | 1,178 | 1,128 | 1,132 | +8 | +0.7% | 277,700 |
| 2017/07/06 | 1,115 | 1,130 | 1,107 | 1,124 | -2 | -0.2% | 115,500 |
| 2017/07/05 | 1,138 | 1,144 | 1,118 | 1,126 | -2 | -0.2% | 136,500 |
| 2017/07/04 | 1,150 | 1,150 | 1,123 | 1,128 | -17 | -1.5% | 140,700 |
| 2017/07/03 | 1,141 | 1,156 | 1,141 | 1,145 | -7 | -0.6% | 103,500 |
| 2017/06/30 | 1,125 | 1,155 | 1,122 | 1,152 | +18 | +1.6% | 221,900 |
| 2017/06/29 | 1,155 | 1,156 | 1,126 | 1,134 | -28 | -2.4% | 234,000 |
| 2017/06/28 | 1,167 | 1,173 | 1,158 | 1,162 | -6 | -0.5% | 197,500 |
| 2017/06/27 | 1,150 | 1,169 | 1,146 | 1,168 | +31 | +2.7% | 226,200 |
| 2017/06/26 | 1,133 | 1,144 | 1,133 | 1,137 | +5 | +0.4% | 111,600 |
| 2017/06/23 | 1,131 | 1,148 | 1,127 | 1,132 | ±0 | ±0% | 111,100 |
| 2017/06/22 | 1,141 | 1,144 | 1,132 | 1,132 | -15 | -1.3% | 140,500 |
| 2017/06/21 | 1,140 | 1,159 | 1,140 | 1,147 | -4 | -0.3% | 111,500 |
| 2017/06/20 | 1,148 | 1,158 | 1,144 | 1,151 | +9 | +0.8% | 217,300 |
| 2017/06/19 | 1,126 | 1,146 | 1,125 | 1,142 | +20 | +1.8% | 175,700 |
| 2017/06/16 | 1,128 | 1,128 | 1,105 | 1,122 | ±0 | ±0% | 298,500 |
| 2017/06/15 | 1,111 | 1,132 | 1,104 | 1,122 | +23 | +2.1% | 223,700 |
| 2017/06/14 | 1,100 | 1,120 | 1,099 | 1,099 | +7 | +0.6% | 152,300 |
| 2017/06/13 | 1,075 | 1,096 | 1,075 | 1,092 | +24 | +2.2% | 154,500 |
| 2017/06/12 | 1,061 | 1,072 | 1,053 | 1,068 | -16 | -1.5% | 206,400 |
1951～
2000
件表示中 / 2380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 | 134,100円 | +4.5% | +4.7% | 4.47% | 12.31倍 | 1.42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 | 41,400円 | +24.7% | +92.3% | 1.08% | 69.12倍 | 8.10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％ |
| ＫｅｅＰｅｒ技 | 358,000円 | +13.9% | +12.2% | 1.68% | 13.57倍 | 5.42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 |
| Ｍ＆Ａキャピ | 308,000円 | +23.4% | +27.0% | 1.68% | 17.83倍 | 2.40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 |
| アストロスケール | 70,800円 | +103.6% | - | 0.00% | - | 15.66倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
