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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 1,330 | 1,330 | 1,311 | 1,323 | -11 | -0.8% | 218,300 |
| 2025/08/28 | 1,322 | 1,335 | 1,315 | 1,334 | -15 | -1.1% | 544,900 |
| 2025/08/27 | 1,341 | 1,352 | 1,336 | 1,349 | +4 | +0.3% | 407,900 |
| 2025/08/26 | 1,350 | 1,352 | 1,342 | 1,345 | ±0 | ±0% | 213,300 |
| 2025/08/25 | 1,356 | 1,356 | 1,345 | 1,345 | -8 | -0.6% | 269,400 |
| 2025/08/22 | 1,351 | 1,357 | 1,348 | 1,353 | +1 | +0.1% | 138,800 |
| 2025/08/21 | 1,354 | 1,355 | 1,347 | 1,352 | -1 | -0.1% | 125,300 |
| 2025/08/20 | 1,360 | 1,364 | 1,353 | 1,353 | -2 | -0.1% | 190,200 |
| 2025/08/19 | 1,341 | 1,358 | 1,339 | 1,355 | +14 | +1% | 141,800 |
| 2025/08/18 | 1,337 | 1,351 | 1,337 | 1,341 | +6 | +0.4% | 175,000 |
| 2025/08/15 | 1,341 | 1,347 | 1,329 | 1,335 | -7 | -0.5% | 303,000 |
| 2025/08/14 | 1,354 | 1,358 | 1,338 | 1,342 | -11 | -0.8% | 233,500 |
| 2025/08/13 | 1,360 | 1,362 | 1,352 | 1,353 | -7 | -0.5% | 189,000 |
| 2025/08/12 | 1,360 | 1,362 | 1,343 | 1,360 | ±0 | ±0% | 238,000 |
| 2025/08/08 | 1,366 | 1,367 | 1,342 | 1,360 | -1 | -0.1% | 433,600 |
| 2025/08/07 | 1,345 | 1,399 | 1,343 | 1,361 | +24 | +1.8% | 488,700 |
| 2025/08/06 | 1,339 | 1,342 | 1,330 | 1,337 | +10 | +0.8% | 205,600 |
| 2025/08/05 | 1,338 | 1,339 | 1,327 | 1,327 | -8 | -0.6% | 153,900 |
| 2025/08/04 | 1,345 | 1,348 | 1,334 | 1,335 | -26 | -1.9% | 212,000 |
| 2025/08/01 | 1,356 | 1,366 | 1,354 | 1,361 | +3 | +0.2% | 169,600 |
| 2025/07/31 | 1,341 | 1,360 | 1,332 | 1,358 | +18 | +1.3% | 242,600 |
| 2025/07/30 | 1,325 | 1,342 | 1,321 | 1,340 | +19 | +1.4% | 155,500 |
| 2025/07/29 | 1,302 | 1,322 | 1,301 | 1,321 | +5 | +0.4% | 177,800 |
| 2025/07/28 | 1,305 | 1,318 | 1,296 | 1,316 | +21 | +1.6% | 194,300 |
| 2025/07/25 | 1,298 | 1,298 | 1,289 | 1,295 | +3 | +0.2% | 154,200 |
| 2025/07/24 | 1,290 | 1,297 | 1,286 | 1,292 | +4 | +0.3% | 134,500 |
| 2025/07/23 | 1,284 | 1,291 | 1,277 | 1,288 | +19 | +1.5% | 123,900 |
| 2025/07/22 | 1,277 | 1,287 | 1,268 | 1,269 | -15 | -1.2% | 107,500 |
| 2025/07/18 | 1,296 | 1,299 | 1,280 | 1,284 | +1 | +0.1% | 147,700 |
| 2025/07/17 | 1,267 | 1,288 | 1,267 | 1,283 | +18 | +1.4% | 160,900 |
| 2025/07/16 | 1,271 | 1,277 | 1,258 | 1,265 | -6 | -0.5% | 257,800 |
| 2025/07/15 | 1,292 | 1,292 | 1,271 | 1,271 | -9 | -0.7% | 189,700 |
| 2025/07/14 | 1,293 | 1,295 | 1,272 | 1,280 | -13 | -1% | 192,500 |
| 2025/07/11 | 1,308 | 1,316 | 1,292 | 1,293 | +2 | +0.2% | 201,300 |
| 2025/07/10 | 1,324 | 1,330 | 1,290 | 1,291 | -39 | -2.9% | 520,600 |
| 2025/07/09 | 1,321 | 1,334 | 1,307 | 1,330 | +4 | +0.3% | 387,600 |
| 2025/07/08 | 1,311 | 1,337 | 1,307 | 1,326 | +6 | +0.5% | 214,200 |
| 2025/07/07 | 1,310 | 1,327 | 1,308 | 1,320 | +7 | +0.5% | 230,700 |
| 2025/07/04 | 1,282 | 1,318 | 1,282 | 1,313 | +34 | +2.7% | 275,200 |
| 2025/07/03 | 1,267 | 1,283 | 1,265 | 1,279 | +9 | +0.7% | 98,900 |
| 2025/07/02 | 1,269 | 1,284 | 1,265 | 1,270 | +1 | +0.1% | 152,300 |
| 2025/07/01 | 1,276 | 1,283 | 1,263 | 1,269 | -15 | -1.2% | 229,500 |
| 2025/06/30 | 1,285 | 1,289 | 1,273 | 1,284 | +7 | +0.5% | 160,600 |
| 2025/06/27 | 1,267 | 1,289 | 1,266 | 1,277 | +10 | +0.8% | 435,100 |
| 2025/06/26 | 1,271 | 1,280 | 1,266 | 1,267 | -5 | -0.4% | 246,700 |
| 2025/06/25 | 1,270 | 1,277 | 1,262 | 1,272 | -3 | -0.2% | 126,600 |
| 2025/06/24 | 1,288 | 1,294 | 1,275 | 1,275 | -4 | -0.3% | 99,300 |
| 2025/06/23 | 1,284 | 1,298 | 1,273 | 1,279 | -13 | -1% | 147,100 |
| 2025/06/20 | 1,296 | 1,301 | 1,291 | 1,292 | -2 | -0.2% | 105,900 |
| 2025/06/19 | 1,293 | 1,301 | 1,287 | 1,294 | -1 | -0.1% | 98,300 |
251～
300
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
