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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 1,174 | 1,192 | 1,135 | 1,143 | -50 | -4.2% | 294,700 |
| 2016/02/03 | 1,189 | 1,206 | 1,168 | 1,193 | -23 | -1.9% | 214,300 |
| 2016/02/02 | 1,212 | 1,219 | 1,205 | 1,216 | +7 | +0.6% | 178,100 |
| 2016/02/01 | 1,191 | 1,211 | 1,181 | 1,209 | +6 | +0.5% | 220,000 |
| 2016/01/29 | 1,199 | 1,209 | 1,174 | 1,203 | -3 | -0.2% | 166,900 |
| 2016/01/28 | 1,203 | 1,218 | 1,189 | 1,206 | -4 | -0.3% | 226,400 |
| 2016/01/27 | 1,250 | 1,253 | 1,206 | 1,210 | -43 | -3.4% | 316,600 |
| 2016/01/26 | 1,297 | 1,297 | 1,242 | 1,253 | -52 | -4% | 226,500 |
| 2016/01/25 | 1,298 | 1,308 | 1,282 | 1,305 | +33 | +2.6% | 252,300 |
| 2016/01/22 | 1,273 | 1,290 | 1,262 | 1,272 | +9 | +0.7% | 221,300 |
| 2016/01/21 | 1,300 | 1,309 | 1,229 | 1,263 | +34 | +2.8% | 607,600 |
| 2016/01/20 | 1,253 | 1,261 | 1,205 | 1,229 | -50 | -3.9% | 514,800 |
| 2016/01/19 | 1,236 | 1,284 | 1,235 | 1,279 | +24 | +1.9% | 258,500 |
| 2016/01/18 | 1,239 | 1,256 | 1,234 | 1,255 | -5 | -0.4% | 200,600 |
| 2016/01/15 | 1,260 | 1,273 | 1,240 | 1,260 | +7 | +0.6% | 328,000 |
| 2016/01/14 | 1,230 | 1,255 | 1,230 | 1,253 | -31 | -2.4% | 435,500 |
| 2016/01/13 | 1,238 | 1,319 | 1,230 | 1,284 | +55 | +4.5% | 790,800 |
| 2016/01/12 | 1,230 | 1,246 | 1,214 | 1,229 | -10 | -0.8% | 586,000 |
| 2016/01/08 | 1,210 | 1,245 | 1,204 | 1,239 | +12 | +1% | 483,300 |
| 2016/01/07 | 1,190 | 1,236 | 1,188 | 1,227 | +27 | +2.3% | 535,600 |
| 2016/01/06 | 1,154 | 1,233 | 1,154 | 1,200 | +66 | +5.8% | 734,900 |
| 2016/01/05 | 1,130 | 1,171 | 1,124 | 1,134 | +4 | +0.4% | 330,400 |
| 2016/01/04 | 1,175 | 1,180 | 1,122 | 1,130 | -43 | -3.7% | 516,300 |
| 2015/12/30 | 1,200 | 1,224 | 1,173 | 1,173 | -22 | -1.8% | 627,200 |
| 2015/12/29 | 1,245 | 1,253 | 1,195 | 1,195 | -35 | -2.8% | 2,261,900 |
| 2015/12/28 | 1,179 | 1,247 | 1,165 | 1,230 | +80 | +7% | 1,202,200 |
| 2015/12/25 | 1,123 | 1,156 | 1,119 | 1,150 | -14 | -1.2% | 1,475,100 |
| 2015/12/24 | 1,202 | 1,225 | 1,155 | 1,164 | -8 | -0.7% | 1,146,800 |
| 2015/12/22 | 1,186 | 1,189 | 1,155 | 1,172 | -2 | -0.2% | 634,900 |
| 2015/12/21 | 1,161 | 1,183 | 1,131 | 1,174 | +9 | +0.8% | 811,800 |
| 2015/12/18 | 1,215 | 1,220 | 1,165 | 1,165 | -65 | -5.3% | 698,600 |
| 2015/12/17 | 1,240 | 1,240 | 1,216 | 1,230 | +15 | +1.2% | 706,500 |
| 2015/12/16 | 1,263 | 1,267 | 1,212 | 1,215 | -35 | -2.8% | 382,200 |
| 2015/12/15 | 1,282 | 1,290 | 1,250 | 1,250 | -51 | -3.9% | 320,000 |
| 2015/12/14 | 1,282 | 1,301 | 1,276 | 1,301 | -16 | -1.2% | 378,000 |
| 2015/12/11 | 1,346 | 1,346 | 1,290 | 1,317 | -13 | -1% | 418,800 |
| 2015/12/10 | 1,320 | 1,342 | 1,310 | 1,330 | +22 | +1.7% | 745,900 |
| 2015/12/09 | 1,301 | 1,328 | 1,295 | 1,308 | -14 | -1.1% | 579,900 |
| 2015/12/08 | 1,300 | 1,326 | 1,286 | 1,322 | +28 | +2.2% | 720,600 |
| 2015/12/07 | 1,292 | 1,300 | 1,278 | 1,294 | +9 | +0.7% | 314,000 |
| 2015/12/04 | 1,281 | 1,298 | 1,273 | 1,285 | -6 | -0.5% | 360,000 |
| 2015/12/03 | 1,255 | 1,296 | 1,252 | 1,291 | +36 | +2.9% | 470,600 |
| 2015/12/02 | 1,285 | 1,286 | 1,252 | 1,255 | -27 | -2.1% | 500,900 |
| 2015/12/01 | 1,294 | 1,310 | 1,281 | 1,282 | -39 | -3% | 361,800 |
| 2015/11/30 | 1,349 | 1,349 | 1,290 | 1,321 | -16 | -1.2% | 543,000 |
| 2015/11/27 | 1,360 | 1,380 | 1,320 | 1,337 | -48 | -3.5% | 506,900 |
| 2015/11/26 | 1,315 | 1,395 | 1,310 | 1,385 | +76 | +5.8% | 1,601,800 |
| 2015/11/25 | 1,252 | 1,335 | 1,206 | 1,309 | +27 | +2.1% | 2,808,500 |
| 2015/11/24 | 1,375 | 1,393 | 1,281 | 1,282 | -123 | -8.8% | 3,138,300 |
| 2015/11/20 | 1,478 | 1,483 | 1,353 | 1,405 | - | - | 14,712,000 |
2301～
2350
件表示中 / 2350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 | 127,900円 | +4.5% | +4.7% | 4.69% | 11.74倍 | 1.36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 |
| コシダカＨＤ | 114,600円 | +12.3% | +5.5% | 2.09% | 12.60倍 | 2.78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 |
| ＫｅｅＰｅｒ技 | 339,000円 | +19.1% | +14.4% | 1.56% | 19.27倍 | 5.84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 | 291,700円 | +23.4% | +27.0% | 1.78% | 16.88倍 | 2.28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 |
| パソナＧ | 224,700円 | -13.3% | - | 3.34% | - | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
