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 |
|---|---|---|---|---|---|---|---|
| 2025/11/13 | 1,345 | 1,348 | 1,324 | 1,329 | -16 | -1.2% | 137,000 |
| 2025/11/12 | 1,328 | 1,345 | 1,317 | 1,345 | +20 | +1.5% | 177,900 |
| 2025/11/11 | 1,326 | 1,328 | 1,311 | 1,325 | +2 | +0.2% | 144,100 |
| 2025/11/10 | 1,325 | 1,330 | 1,317 | 1,323 | +3 | +0.2% | 116,600 |
| 2025/11/07 | 1,305 | 1,320 | 1,304 | 1,320 | +16 | +1.2% | 94,700 |
| 2025/11/06 | 1,310 | 1,317 | 1,303 | 1,304 | -3 | -0.2% | 108,900 |
| 2025/11/05 | 1,314 | 1,314 | 1,298 | 1,307 | -5 | -0.4% | 157,900 |
| 2025/11/04 | 1,310 | 1,326 | 1,296 | 1,312 | -12 | -0.9% | 316,300 |
| 2025/10/31 | 1,305 | 1,324 | 1,292 | 1,324 | +26 | +2% | 270,900 |
| 2025/10/30 | 1,292 | 1,306 | 1,291 | 1,298 | +12 | +0.9% | 596,700 |
| 2025/10/29 | 1,305 | 1,309 | 1,280 | 1,286 | -23 | -1.8% | 239,300 |
| 2025/10/28 | 1,323 | 1,323 | 1,295 | 1,309 | -11 | -0.8% | 236,000 |
| 2025/10/27 | 1,328 | 1,330 | 1,316 | 1,320 | -4 | -0.3% | 148,200 |
| 2025/10/24 | 1,331 | 1,340 | 1,318 | 1,324 | -6 | -0.5% | 180,200 |
| 2025/10/23 | 1,316 | 1,332 | 1,305 | 1,330 | +17 | +1.3% | 123,000 |
| 2025/10/22 | 1,303 | 1,316 | 1,303 | 1,313 | +15 | +1.2% | 199,500 |
| 2025/10/21 | 1,296 | 1,310 | 1,296 | 1,298 | +3 | +0.2% | 207,600 |
| 2025/10/20 | 1,296 | 1,296 | 1,285 | 1,295 | +15 | +1.2% | 108,200 |
| 2025/10/17 | 1,278 | 1,289 | 1,274 | 1,280 | ±0 | ±0% | 189,900 |
| 2025/10/16 | 1,261 | 1,281 | 1,255 | 1,280 | +18 | +1.4% | 242,000 |
| 2025/10/15 | 1,273 | 1,278 | 1,260 | 1,262 | -5 | -0.4% | 173,400 |
| 2025/10/14 | 1,274 | 1,284 | 1,256 | 1,267 | -18 | -1.4% | 278,700 |
| 2025/10/10 | 1,318 | 1,322 | 1,280 | 1,285 | -33 | -2.5% | 309,500 |
| 2025/10/09 | 1,349 | 1,370 | 1,308 | 1,318 | -30 | -2.2% | 832,200 |
| 2025/10/08 | 1,334 | 1,349 | 1,330 | 1,348 | +22 | +1.7% | 418,900 |
| 2025/10/07 | 1,313 | 1,333 | 1,309 | 1,326 | +9 | +0.7% | 141,900 |
| 2025/10/06 | 1,317 | 1,324 | 1,302 | 1,317 | +31 | +2.4% | 166,000 |
| 2025/10/03 | 1,289 | 1,298 | 1,283 | 1,286 | +10 | +0.8% | 176,000 |
| 2025/10/02 | 1,296 | 1,299 | 1,275 | 1,276 | -30 | -2.3% | 318,000 |
| 2025/10/01 | 1,324 | 1,329 | 1,305 | 1,306 | -30 | -2.2% | 217,000 |
| 2025/09/30 | 1,334 | 1,338 | 1,320 | 1,336 | +7 | +0.5% | 113,800 |
| 2025/09/29 | 1,349 | 1,349 | 1,329 | 1,329 | -20 | -1.5% | 93,500 |
| 2025/09/26 | 1,343 | 1,350 | 1,337 | 1,349 | +6 | +0.4% | 165,900 |
| 2025/09/25 | 1,335 | 1,343 | 1,332 | 1,343 | +12 | +0.9% | 133,700 |
| 2025/09/24 | 1,336 | 1,338 | 1,324 | 1,331 | ±0 | ±0% | 97,900 |
| 2025/09/22 | 1,331 | 1,340 | 1,328 | 1,331 | +1 | +0.1% | 98,800 |
| 2025/09/19 | 1,336 | 1,341 | 1,322 | 1,330 | -5 | -0.4% | 137,000 |
| 2025/09/18 | 1,340 | 1,340 | 1,327 | 1,335 | +3 | +0.2% | 68,500 |
| 2025/09/17 | 1,340 | 1,340 | 1,323 | 1,332 | -8 | -0.6% | 98,600 |
| 2025/09/16 | 1,330 | 1,343 | 1,325 | 1,340 | +12 | +0.9% | 121,300 |
| 2025/09/12 | 1,330 | 1,335 | 1,323 | 1,328 | -6 | -0.4% | 133,500 |
| 2025/09/11 | 1,333 | 1,341 | 1,329 | 1,334 | +6 | +0.5% | 111,800 |
| 2025/09/10 | 1,330 | 1,334 | 1,322 | 1,328 | -4 | -0.3% | 94,100 |
| 2025/09/09 | 1,326 | 1,340 | 1,322 | 1,332 | +12 | +0.9% | 158,000 |
| 2025/09/08 | 1,323 | 1,331 | 1,319 | 1,320 | -5 | -0.4% | 128,700 |
| 2025/09/05 | 1,326 | 1,332 | 1,324 | 1,325 | +5 | +0.4% | 140,000 |
| 2025/09/04 | 1,331 | 1,331 | 1,318 | 1,320 | -7 | -0.5% | 132,000 |
| 2025/09/03 | 1,327 | 1,333 | 1,322 | 1,327 | ±0 | ±0% | 173,700 |
| 2025/09/02 | 1,324 | 1,343 | 1,324 | 1,327 | +14 | +1.1% | 248,100 |
| 2025/09/01 | 1,325 | 1,329 | 1,313 | 1,313 | -10 | -0.8% | 331,900 |
201～
250
件表示中 / 2639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 | 134,300円 | +4.2% | +2.5% | 4.47% | 11.75倍 | 1.35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 |
| セプテーニＨＤ | 50,600円 | +9.9% | +12.3% | 3.56% | 17.23倍 | 1.58倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ＫｅｅＰｅｒ技 | 363,500円 | +13.2% | +30.0% | 2.75% | 15.94倍 | 3.95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 |
| ＴＲＥＨＤ | 183,400円 | -9.9% | -64.2% | 2.73% | 17.25倍 | 1.04倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| エイチ・アイエス | 116,800円 | +5.9% | +1.0% | 2.14% | - | 1.46倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
