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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,315 | 1,322 | 1,303 | 1,315 | -3 | -0.2% | 222,600 |
| 2024/10/21 | 1,322 | 1,323 | 1,309 | 1,318 | -4 | -0.3% | 128,300 |
| 2024/10/18 | 1,340 | 1,340 | 1,319 | 1,322 | -18 | -1.3% | 130,000 |
| 2024/10/17 | 1,355 | 1,357 | 1,334 | 1,340 | -14 | -1% | 119,200 |
| 2024/10/16 | 1,338 | 1,357 | 1,337 | 1,354 | -13 | -1% | 197,700 |
| 2024/10/15 | 1,379 | 1,379 | 1,351 | 1,367 | -4 | -0.3% | 203,100 |
| 2024/10/11 | 1,389 | 1,402 | 1,367 | 1,371 | -19 | -1.4% | 239,300 |
| 2024/10/10 | 1,420 | 1,450 | 1,375 | 1,390 | -90 | -6.1% | 699,700 |
| 2024/10/09 | 1,498 | 1,506 | 1,468 | 1,480 | -5 | -0.3% | 143,900 |
| 2024/10/08 | 1,495 | 1,516 | 1,485 | 1,485 | -41 | -2.7% | 89,200 |
| 2024/10/07 | 1,525 | 1,534 | 1,516 | 1,526 | +14 | +0.9% | 84,500 |
| 2024/10/04 | 1,507 | 1,522 | 1,507 | 1,512 | +4 | +0.3% | 80,200 |
| 2024/10/03 | 1,516 | 1,528 | 1,498 | 1,508 | +18 | +1.2% | 100,300 |
| 2024/10/02 | 1,505 | 1,518 | 1,481 | 1,490 | -26 | -1.7% | 170,600 |
| 2024/10/01 | 1,503 | 1,521 | 1,496 | 1,516 | +11 | +0.7% | 206,900 |
| 2024/09/30 | 1,500 | 1,513 | 1,490 | 1,505 | -25 | -1.6% | 237,000 |
| 2024/09/27 | 1,541 | 1,544 | 1,510 | 1,530 | -18 | -1.2% | 168,800 |
| 2024/09/26 | 1,538 | 1,551 | 1,529 | 1,548 | +19 | +1.2% | 157,300 |
| 2024/09/25 | 1,533 | 1,542 | 1,524 | 1,529 | -5 | -0.3% | 104,900 |
| 2024/09/24 | 1,534 | 1,538 | 1,516 | 1,534 | +4 | +0.3% | 145,800 |
| 2024/09/20 | 1,548 | 1,554 | 1,523 | 1,530 | -8 | -0.5% | 169,300 |
| 2024/09/19 | 1,549 | 1,559 | 1,538 | 1,538 | -5 | -0.3% | 57,800 |
| 2024/09/18 | 1,527 | 1,543 | 1,517 | 1,543 | +16 | +1% | 93,600 |
| 2024/09/17 | 1,539 | 1,546 | 1,508 | 1,527 | -5 | -0.3% | 54,600 |
| 2024/09/13 | 1,547 | 1,550 | 1,520 | 1,532 | -19 | -1.2% | 65,500 |
| 2024/09/12 | 1,542 | 1,557 | 1,529 | 1,551 | +19 | +1.2% | 54,800 |
| 2024/09/11 | 1,552 | 1,559 | 1,522 | 1,532 | -11 | -0.7% | 139,000 |
| 2024/09/10 | 1,545 | 1,557 | 1,539 | 1,543 | +1 | +0.1% | 56,100 |
| 2024/09/09 | 1,510 | 1,544 | 1,506 | 1,542 | -1 | -0.1% | 83,300 |
| 2024/09/06 | 1,529 | 1,544 | 1,514 | 1,543 | +16 | +1% | 125,400 |
| 2024/09/05 | 1,529 | 1,543 | 1,524 | 1,527 | +6 | +0.4% | 88,900 |
| 2024/09/04 | 1,524 | 1,541 | 1,516 | 1,521 | -23 | -1.5% | 126,700 |
| 2024/09/03 | 1,527 | 1,553 | 1,524 | 1,544 | +19 | +1.2% | 97,300 |
| 2024/09/02 | 1,514 | 1,525 | 1,497 | 1,525 | +11 | +0.7% | 124,300 |
| 2024/08/30 | 1,489 | 1,518 | 1,470 | 1,514 | +35 | +2.4% | 226,200 |
| 2024/08/29 | 1,485 | 1,488 | 1,454 | 1,479 | -30 | -2% | 345,500 |
| 2024/08/28 | 1,503 | 1,517 | 1,496 | 1,509 | -2 | -0.1% | 289,000 |
| 2024/08/27 | 1,514 | 1,524 | 1,504 | 1,511 | +8 | +0.5% | 65,000 |
| 2024/08/26 | 1,492 | 1,509 | 1,486 | 1,503 | +3 | +0.2% | 155,700 |
| 2024/08/23 | 1,515 | 1,516 | 1,491 | 1,500 | -14 | -0.9% | 76,400 |
| 2024/08/22 | 1,501 | 1,514 | 1,493 | 1,514 | -1 | -0.1% | 83,600 |
| 2024/08/21 | 1,512 | 1,528 | 1,507 | 1,515 | -10 | -0.7% | 55,200 |
| 2024/08/20 | 1,515 | 1,530 | 1,514 | 1,525 | +33 | +2.2% | 134,900 |
| 2024/08/19 | 1,520 | 1,538 | 1,492 | 1,492 | -24 | -1.6% | 208,800 |
| 2024/08/16 | 1,464 | 1,525 | 1,463 | 1,516 | +81 | +5.6% | 281,900 |
| 2024/08/15 | 1,458 | 1,460 | 1,432 | 1,435 | -7 | -0.5% | 98,900 |
| 2024/08/14 | 1,425 | 1,452 | 1,415 | 1,442 | +26 | +1.8% | 100,500 |
| 2024/08/13 | 1,384 | 1,424 | 1,384 | 1,416 | +37 | +2.7% | 128,100 |
| 2024/08/09 | 1,378 | 1,389 | 1,345 | 1,379 | +31 | +2.3% | 203,100 |
| 2024/08/08 | 1,345 | 1,373 | 1,337 | 1,348 | -15 | -1.1% | 181,100 |
201～
250
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
