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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,380 | 1,388 | 1,375 | 1,378 | ±0 | ±0% | 276,400 |
| 2023/07/20 | 1,394 | 1,394 | 1,378 | 1,378 | -9 | -0.6% | 266,200 |
| 2023/07/19 | 1,413 | 1,421 | 1,381 | 1,387 | -36 | -2.5% | 484,500 |
| 2023/07/18 | 1,442 | 1,442 | 1,410 | 1,423 | +11 | +0.8% | 327,500 |
| 2023/07/14 | 1,392 | 1,421 | 1,380 | 1,412 | +29 | +2.1% | 436,800 |
| 2023/07/13 | 1,416 | 1,421 | 1,380 | 1,383 | +34 | +2.5% | 883,800 |
| 2023/07/12 | 1,358 | 1,358 | 1,343 | 1,349 | -1 | -0.1% | 421,800 |
| 2023/07/11 | 1,358 | 1,362 | 1,350 | 1,350 | -8 | -0.6% | 345,300 |
| 2023/07/10 | 1,359 | 1,362 | 1,348 | 1,358 | +3 | +0.2% | 209,900 |
| 2023/07/07 | 1,357 | 1,367 | 1,348 | 1,355 | -7 | -0.5% | 243,300 |
| 2023/07/06 | 1,364 | 1,373 | 1,356 | 1,362 | +2 | +0.1% | 214,300 |
| 2023/07/05 | 1,363 | 1,367 | 1,357 | 1,360 | -4 | -0.3% | 176,200 |
| 2023/07/04 | 1,359 | 1,372 | 1,355 | 1,364 | +6 | +0.4% | 222,200 |
| 2023/07/03 | 1,364 | 1,367 | 1,356 | 1,358 | ±0 | ±0% | 201,800 |
| 2023/06/30 | 1,362 | 1,362 | 1,347 | 1,358 | -6 | -0.4% | 261,800 |
| 2023/06/29 | 1,360 | 1,379 | 1,358 | 1,364 | +6 | +0.4% | 271,500 |
| 2023/06/28 | 1,347 | 1,362 | 1,344 | 1,358 | +16 | +1.2% | 193,500 |
| 2023/06/27 | 1,352 | 1,353 | 1,337 | 1,342 | -14 | -1% | 305,000 |
| 2023/06/26 | 1,373 | 1,374 | 1,356 | 1,356 | -17 | -1.2% | 271,300 |
| 2023/06/23 | 1,396 | 1,397 | 1,369 | 1,373 | -21 | -1.5% | 183,700 |
| 2023/06/22 | 1,391 | 1,398 | 1,385 | 1,394 | +8 | +0.6% | 131,200 |
| 2023/06/21 | 1,381 | 1,397 | 1,381 | 1,386 | +8 | +0.6% | 110,200 |
| 2023/06/20 | 1,386 | 1,386 | 1,371 | 1,378 | -8 | -0.6% | 152,800 |
| 2023/06/19 | 1,413 | 1,413 | 1,383 | 1,386 | -27 | -1.9% | 237,700 |
| 2023/06/16 | 1,391 | 1,415 | 1,386 | 1,413 | +20 | +1.4% | 272,900 |
| 2023/06/15 | 1,398 | 1,409 | 1,391 | 1,393 | +7 | +0.5% | 150,100 |
| 2023/06/14 | 1,397 | 1,397 | 1,384 | 1,386 | -5 | -0.4% | 144,900 |
| 2023/06/13 | 1,388 | 1,395 | 1,385 | 1,391 | +10 | +0.7% | 182,700 |
| 2023/06/12 | 1,380 | 1,383 | 1,369 | 1,381 | +12 | +0.9% | 203,800 |
| 2023/06/09 | 1,373 | 1,383 | 1,366 | 1,369 | +2 | +0.1% | 175,000 |
| 2023/06/08 | 1,378 | 1,381 | 1,360 | 1,367 | -11 | -0.8% | 222,600 |
| 2023/06/07 | 1,381 | 1,393 | 1,376 | 1,378 | ±0 | ±0% | 248,000 |
| 2023/06/06 | 1,386 | 1,386 | 1,375 | 1,378 | -25 | -1.8% | 173,100 |
| 2023/06/05 | 1,398 | 1,405 | 1,389 | 1,403 | +23 | +1.7% | 247,100 |
| 2023/06/02 | 1,376 | 1,385 | 1,372 | 1,380 | -1 | -0.1% | 219,000 |
| 2023/06/01 | 1,389 | 1,396 | 1,377 | 1,381 | ±0 | ±0% | 197,700 |
| 2023/05/31 | 1,385 | 1,389 | 1,371 | 1,381 | -12 | -0.9% | 212,800 |
| 2023/05/30 | 1,413 | 1,419 | 1,388 | 1,393 | -20 | -1.4% | 164,400 |
| 2023/05/29 | 1,403 | 1,420 | 1,401 | 1,413 | +28 | +2% | 270,200 |
| 2023/05/26 | 1,381 | 1,395 | 1,376 | 1,385 | +3 | +0.2% | 158,200 |
| 2023/05/25 | 1,378 | 1,383 | 1,373 | 1,382 | -4 | -0.3% | 114,500 |
| 2023/05/24 | 1,390 | 1,390 | 1,377 | 1,386 | -4 | -0.3% | 192,100 |
| 2023/05/23 | 1,398 | 1,406 | 1,385 | 1,390 | -4 | -0.3% | 229,800 |
| 2023/05/22 | 1,378 | 1,396 | 1,378 | 1,394 | +22 | +1.6% | 229,600 |
| 2023/05/19 | 1,370 | 1,380 | 1,366 | 1,372 | -1 | -0.1% | 188,300 |
| 2023/05/18 | 1,384 | 1,384 | 1,364 | 1,373 | -2 | -0.1% | 298,700 |
| 2023/05/17 | 1,385 | 1,387 | 1,371 | 1,375 | -16 | -1.2% | 298,800 |
| 2023/05/16 | 1,390 | 1,399 | 1,386 | 1,391 | -2 | -0.1% | 313,500 |
| 2023/05/15 | 1,400 | 1,402 | 1,387 | 1,393 | -7 | -0.5% | 214,400 |
| 2023/05/12 | 1,411 | 1,415 | 1,393 | 1,400 | -20 | -1.4% | 201,000 |
201～
250
件表示中 / 2073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 | 157,700円 | +2.9% | +8.7% | 3.80% | 14.49倍 | 1.74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 |
| ナガワ | 729,000円 | +10.5% | +16.3% | 0.82% | 30.96倍 | 1.92倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。総還元性向３０％超メド |
| ＢＭＬ | 277,600円 | +1.5% | +1.0% | 4.32% | 17.74倍 | 0.86倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 船総研ＨＤ | 232,300円 | +8.0% | +7.6% | 3.23% | 19.86倍 | 4.36倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ニシオＨＤ | 394,500円 | +5.0% | +0.8% | 2.86% | 10.53倍 | 0.87倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
