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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,505 | 1,511 | 1,496 | 1,503 | -6 | -0.4% | 90,500 |
| 2024/04/22 | 1,486 | 1,518 | 1,483 | 1,509 | +52 | +3.6% | 106,000 |
| 2024/04/19 | 1,488 | 1,489 | 1,450 | 1,457 | -37 | -2.5% | 232,500 |
| 2024/04/18 | 1,489 | 1,514 | 1,489 | 1,494 | +6 | +0.4% | 174,300 |
| 2024/04/17 | 1,548 | 1,550 | 1,487 | 1,488 | -67 | -4.3% | 194,900 |
| 2024/04/16 | 1,573 | 1,599 | 1,553 | 1,555 | -22 | -1.4% | 151,200 |
| 2024/04/15 | 1,561 | 1,582 | 1,559 | 1,577 | +21 | +1.3% | 136,200 |
| 2024/04/12 | 1,566 | 1,583 | 1,554 | 1,556 | +2 | +0.1% | 159,300 |
| 2024/04/11 | 1,500 | 1,573 | 1,494 | 1,554 | +29 | +1.9% | 495,300 |
| 2024/04/10 | 1,549 | 1,549 | 1,515 | 1,525 | -13 | -0.8% | 214,200 |
| 2024/04/09 | 1,529 | 1,546 | 1,526 | 1,538 | +15 | +1% | 136,600 |
| 2024/04/08 | 1,539 | 1,546 | 1,516 | 1,523 | -9 | -0.6% | 116,300 |
| 2024/04/05 | 1,548 | 1,561 | 1,532 | 1,532 | -43 | -2.7% | 110,800 |
| 2024/04/04 | 1,571 | 1,575 | 1,562 | 1,575 | +15 | +1% | 177,700 |
| 2024/04/03 | 1,535 | 1,563 | 1,530 | 1,560 | +6 | +0.4% | 156,600 |
| 2024/04/02 | 1,593 | 1,593 | 1,545 | 1,554 | -59 | -3.7% | 190,400 |
| 2024/04/01 | 1,620 | 1,629 | 1,594 | 1,613 | +7 | +0.4% | 205,300 |
| 2024/03/29 | 1,571 | 1,611 | 1,567 | 1,606 | +41 | +2.6% | 257,300 |
| 2024/03/28 | 1,590 | 1,598 | 1,563 | 1,565 | -30 | -1.9% | 168,400 |
| 2024/03/27 | 1,584 | 1,598 | 1,577 | 1,595 | +25 | +1.6% | 207,400 |
| 2024/03/26 | 1,552 | 1,579 | 1,546 | 1,570 | +8 | +0.5% | 195,900 |
| 2024/03/25 | 1,577 | 1,592 | 1,556 | 1,562 | -13 | -0.8% | 226,300 |
| 2024/03/22 | 1,553 | 1,581 | 1,534 | 1,575 | +29 | +1.9% | 207,500 |
| 2024/03/21 | 1,566 | 1,570 | 1,546 | 1,546 | -7 | -0.5% | 192,400 |
| 2024/03/19 | 1,539 | 1,566 | 1,539 | 1,553 | +2 | +0.1% | 101,800 |
| 2024/03/18 | 1,551 | 1,553 | 1,532 | 1,551 | +14 | +0.9% | 119,400 |
| 2024/03/15 | 1,523 | 1,547 | 1,522 | 1,537 | -2 | -0.1% | 153,000 |
| 2024/03/14 | 1,533 | 1,550 | 1,524 | 1,539 | -1 | -0.1% | 114,600 |
| 2024/03/13 | 1,561 | 1,576 | 1,538 | 1,540 | -21 | -1.3% | 159,000 |
| 2024/03/12 | 1,555 | 1,566 | 1,537 | 1,561 | +1 | +0.1% | 155,100 |
| 2024/03/11 | 1,574 | 1,584 | 1,548 | 1,560 | -25 | -1.6% | 189,500 |
| 2024/03/08 | 1,576 | 1,596 | 1,570 | 1,585 | -19 | -1.2% | 242,700 |
| 2024/03/07 | 1,603 | 1,614 | 1,592 | 1,604 | +4 | +0.3% | 159,400 |
| 2024/03/06 | 1,606 | 1,618 | 1,600 | 1,600 | -10 | -0.6% | 160,200 |
| 2024/03/05 | 1,650 | 1,650 | 1,600 | 1,610 | -45 | -2.7% | 251,100 |
| 2024/03/04 | 1,690 | 1,691 | 1,654 | 1,655 | -35 | -2.1% | 194,700 |
| 2024/03/01 | 1,703 | 1,711 | 1,690 | 1,690 | -12 | -0.7% | 122,000 |
| 2024/02/29 | 1,685 | 1,712 | 1,669 | 1,702 | +15 | +0.9% | 226,800 |
| 2024/02/28 | 1,702 | 1,715 | 1,680 | 1,687 | -59 | -3.4% | 304,000 |
| 2024/02/27 | 1,760 | 1,769 | 1,741 | 1,746 | -26 | -1.5% | 352,200 |
| 2024/02/26 | 1,778 | 1,787 | 1,772 | 1,772 | -10 | -0.6% | 169,800 |
| 2024/02/22 | 1,796 | 1,808 | 1,777 | 1,782 | ±0 | ±0% | 196,400 |
| 2024/02/21 | 1,771 | 1,790 | 1,771 | 1,782 | -5 | -0.3% | 145,300 |
| 2024/02/20 | 1,818 | 1,829 | 1,781 | 1,787 | -7 | -0.4% | 165,600 |
| 2024/02/19 | 1,799 | 1,808 | 1,783 | 1,794 | -6 | -0.3% | 135,100 |
| 2024/02/16 | 1,805 | 1,826 | 1,800 | 1,800 | +2 | +0.1% | 208,900 |
| 2024/02/15 | 1,831 | 1,831 | 1,784 | 1,798 | -38 | -2.1% | 212,900 |
| 2024/02/14 | 1,854 | 1,862 | 1,822 | 1,836 | -14 | -0.8% | 169,700 |
| 2024/02/13 | 1,840 | 1,862 | 1,827 | 1,850 | +22 | +1.2% | 174,100 |
| 2024/02/09 | 1,794 | 1,842 | 1,792 | 1,828 | +53 | +3% | 229,000 |
251～
300
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
