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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,571 | 1,579 | 1,553 | 1,569 | -5 | -0.3% | 115,400 |
| 2024/07/04 | 1,561 | 1,580 | 1,553 | 1,574 | +8 | +0.5% | 114,100 |
| 2024/07/03 | 1,585 | 1,587 | 1,546 | 1,566 | -28 | -1.8% | 238,200 |
| 2024/07/02 | 1,593 | 1,617 | 1,585 | 1,594 | -11 | -0.7% | 177,100 |
| 2024/07/01 | 1,601 | 1,612 | 1,578 | 1,605 | +7 | +0.4% | 186,000 |
| 2024/06/28 | 1,585 | 1,610 | 1,570 | 1,598 | +13 | +0.8% | 144,600 |
| 2024/06/27 | 1,556 | 1,587 | 1,550 | 1,585 | +19 | +1.2% | 131,700 |
| 2024/06/26 | 1,590 | 1,590 | 1,534 | 1,566 | -34 | -2.1% | 242,500 |
| 2024/06/25 | 1,562 | 1,618 | 1,558 | 1,600 | +48 | +3.1% | 249,300 |
| 2024/06/24 | 1,542 | 1,562 | 1,536 | 1,552 | +47 | +3.1% | 272,400 |
| 2024/06/21 | 1,530 | 1,537 | 1,493 | 1,505 | -11 | -0.7% | 226,000 |
| 2024/06/20 | 1,490 | 1,527 | 1,466 | 1,516 | +40 | +2.7% | 251,400 |
| 2024/06/19 | 1,451 | 1,487 | 1,451 | 1,476 | +27 | +1.9% | 111,200 |
| 2024/06/18 | 1,449 | 1,456 | 1,441 | 1,449 | +11 | +0.8% | 105,600 |
| 2024/06/17 | 1,472 | 1,472 | 1,433 | 1,438 | -42 | -2.8% | 145,300 |
| 2024/06/14 | 1,457 | 1,484 | 1,450 | 1,480 | ±0 | ±0% | 176,200 |
| 2024/06/13 | 1,470 | 1,490 | 1,470 | 1,480 | +19 | +1.3% | 96,900 |
| 2024/06/12 | 1,470 | 1,477 | 1,459 | 1,461 | -17 | -1.2% | 128,900 |
| 2024/06/11 | 1,512 | 1,512 | 1,478 | 1,478 | -41 | -2.7% | 214,900 |
| 2024/06/10 | 1,520 | 1,524 | 1,495 | 1,519 | +4 | +0.3% | 239,400 |
| 2024/06/07 | 1,521 | 1,523 | 1,503 | 1,515 | -6 | -0.4% | 277,400 |
| 2024/06/06 | 1,533 | 1,540 | 1,511 | 1,521 | -22 | -1.4% | 111,300 |
| 2024/06/05 | 1,571 | 1,586 | 1,535 | 1,543 | -50 | -3.1% | 146,100 |
| 2024/06/04 | 1,608 | 1,618 | 1,592 | 1,593 | -25 | -1.5% | 99,900 |
| 2024/06/03 | 1,619 | 1,633 | 1,603 | 1,618 | +8 | +0.5% | 88,400 |
| 2024/05/31 | 1,585 | 1,614 | 1,585 | 1,610 | +32 | +2% | 158,400 |
| 2024/05/30 | 1,563 | 1,589 | 1,552 | 1,578 | +9 | +0.6% | 75,800 |
| 2024/05/29 | 1,601 | 1,601 | 1,560 | 1,569 | -31 | -1.9% | 58,200 |
| 2024/05/28 | 1,600 | 1,607 | 1,597 | 1,600 | +3 | +0.2% | 110,200 |
| 2024/05/27 | 1,592 | 1,597 | 1,581 | 1,597 | +12 | +0.8% | 90,600 |
| 2024/05/24 | 1,569 | 1,594 | 1,564 | 1,585 | -5 | -0.3% | 83,800 |
| 2024/05/23 | 1,582 | 1,601 | 1,566 | 1,590 | +8 | +0.5% | 75,600 |
| 2024/05/22 | 1,580 | 1,589 | 1,567 | 1,582 | +11 | +0.7% | 103,800 |
| 2024/05/21 | 1,575 | 1,587 | 1,559 | 1,571 | -2 | -0.1% | 140,200 |
| 2024/05/20 | 1,567 | 1,585 | 1,567 | 1,573 | -4 | -0.3% | 77,900 |
| 2024/05/17 | 1,559 | 1,596 | 1,557 | 1,577 | +3 | +0.2% | 76,400 |
| 2024/05/16 | 1,574 | 1,581 | 1,559 | 1,574 | ±0 | ±0% | 74,900 |
| 2024/05/15 | 1,591 | 1,595 | 1,567 | 1,574 | -7 | -0.4% | 101,900 |
| 2024/05/14 | 1,557 | 1,582 | 1,552 | 1,581 | +21 | +1.3% | 84,300 |
| 2024/05/13 | 1,557 | 1,574 | 1,549 | 1,560 | +7 | +0.5% | 54,000 |
| 2024/05/10 | 1,567 | 1,568 | 1,547 | 1,553 | +3 | +0.2% | 80,300 |
| 2024/05/09 | 1,532 | 1,567 | 1,526 | 1,550 | +19 | +1.2% | 116,200 |
| 2024/05/08 | 1,551 | 1,557 | 1,530 | 1,531 | -21 | -1.4% | 135,900 |
| 2024/05/07 | 1,523 | 1,555 | 1,518 | 1,552 | +38 | +2.5% | 99,600 |
| 2024/05/02 | 1,512 | 1,520 | 1,502 | 1,514 | +1 | +0.1% | 114,500 |
| 2024/05/01 | 1,541 | 1,541 | 1,506 | 1,513 | -36 | -2.3% | 113,700 |
| 2024/04/30 | 1,561 | 1,565 | 1,535 | 1,549 | -10 | -0.6% | 163,100 |
| 2024/04/26 | 1,544 | 1,573 | 1,539 | 1,559 | +2 | +0.1% | 244,300 |
| 2024/04/25 | 1,549 | 1,584 | 1,548 | 1,557 | +47 | +3.1% | 267,300 |
| 2024/04/24 | 1,510 | 1,518 | 1,499 | 1,510 | +7 | +0.5% | 107,100 |
201～
250
件表示中 / 2308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 | 120,900円 | +4.5% | +4.7% | 4.96% | 10.98倍 | 1.27倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| シグマクシスＨ | 102,100円 | +17.4% | +33.7% | 2.06% | 20.37倍 | 6.31倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| インフォマート | 34,800円 | +24.7% | +92.3% | 1.28% | 58.10倍 | 7.22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％ |
| Ｍ＆Ａキャピ | 278,300円 | +23.4% | +27.0% | 1.86% | 16.11倍 | 2.17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 |
| プロトコーポ | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
