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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,794 | 1,842 | 1,792 | 1,828 | +53 | +3% | 229,000 |
| 2024/02/08 | 1,784 | 1,784 | 1,756 | 1,775 | -14 | -0.8% | 158,300 |
| 2024/02/07 | 1,766 | 1,794 | 1,766 | 1,789 | +24 | +1.4% | 101,200 |
| 2024/02/06 | 1,792 | 1,796 | 1,759 | 1,765 | -18 | -1% | 143,600 |
| 2024/02/05 | 1,777 | 1,800 | 1,777 | 1,783 | +12 | +0.7% | 104,800 |
| 2024/02/02 | 1,786 | 1,807 | 1,765 | 1,771 | -11 | -0.6% | 143,000 |
| 2024/02/01 | 1,787 | 1,811 | 1,775 | 1,782 | -21 | -1.2% | 149,800 |
| 2024/01/31 | 1,773 | 1,811 | 1,761 | 1,803 | +39 | +2.2% | 210,900 |
| 2024/01/30 | 1,762 | 1,777 | 1,752 | 1,764 | +8 | +0.5% | 183,900 |
| 2024/01/29 | 1,722 | 1,757 | 1,722 | 1,756 | -16 | -0.9% | 245,200 |
| 2024/01/26 | 1,750 | 1,789 | 1,750 | 1,772 | +7 | +0.4% | 209,600 |
| 2024/01/25 | 1,722 | 1,766 | 1,722 | 1,765 | +32 | +1.8% | 233,400 |
| 2024/01/24 | 1,769 | 1,776 | 1,720 | 1,733 | -52 | -2.9% | 312,300 |
| 2024/01/23 | 1,840 | 1,844 | 1,776 | 1,785 | -45 | -2.5% | 391,300 |
| 2024/01/22 | 1,804 | 1,844 | 1,803 | 1,830 | -3 | -0.2% | 448,100 |
| 2024/01/19 | 1,736 | 1,838 | 1,727 | 1,833 | +184 | +11.2% | 1,081,100 |
| 2024/01/18 | 1,618 | 1,656 | 1,613 | 1,649 | +33 | +2% | 264,600 |
| 2024/01/17 | 1,613 | 1,632 | 1,605 | 1,616 | -5 | -0.3% | 261,500 |
| 2024/01/16 | 1,639 | 1,639 | 1,600 | 1,621 | -18 | -1.1% | 242,700 |
| 2024/01/15 | 1,666 | 1,676 | 1,631 | 1,639 | -35 | -2.1% | 414,800 |
| 2024/01/12 | 1,665 | 1,696 | 1,662 | 1,674 | +24 | +1.5% | 490,400 |
| 2024/01/11 | 1,635 | 1,674 | 1,628 | 1,650 | -105 | -6% | 879,800 |
| 2024/01/10 | 1,730 | 1,763 | 1,730 | 1,755 | +25 | +1.4% | 276,000 |
| 2024/01/09 | 1,711 | 1,744 | 1,710 | 1,730 | +14 | +0.8% | 133,400 |
| 2024/01/05 | 1,732 | 1,742 | 1,714 | 1,716 | -15 | -0.9% | 194,900 |
| 2024/01/04 | 1,740 | 1,740 | 1,709 | 1,731 | -19 | -1.1% | 151,300 |
| 2023/12/29 | 1,740 | 1,754 | 1,726 | 1,750 | +22 | +1.3% | 185,900 |
| 2023/12/28 | 1,703 | 1,732 | 1,702 | 1,728 | +25 | +1.5% | 166,100 |
| 2023/12/27 | 1,706 | 1,711 | 1,692 | 1,703 | ±0 | ±0% | 113,200 |
| 2023/12/26 | 1,668 | 1,705 | 1,660 | 1,703 | +20 | +1.2% | 172,000 |
| 2023/12/25 | 1,694 | 1,696 | 1,658 | 1,683 | -13 | -0.8% | 126,400 |
| 2023/12/22 | 1,678 | 1,697 | 1,677 | 1,696 | +15 | +0.9% | 107,100 |
| 2023/12/21 | 1,677 | 1,692 | 1,666 | 1,681 | -4 | -0.2% | 197,400 |
| 2023/12/20 | 1,708 | 1,719 | 1,682 | 1,685 | -43 | -2.5% | 245,000 |
| 2023/12/19 | 1,714 | 1,728 | 1,675 | 1,728 | +5 | +0.3% | 306,600 |
| 2023/12/18 | 1,737 | 1,742 | 1,715 | 1,723 | -37 | -2.1% | 315,300 |
| 2023/12/15 | 1,780 | 1,787 | 1,760 | 1,760 | -37 | -2.1% | 372,500 |
| 2023/12/14 | 1,822 | 1,833 | 1,797 | 1,797 | -20 | -1.1% | 260,600 |
| 2023/12/13 | 1,780 | 1,817 | 1,780 | 1,817 | +30 | +1.7% | 213,100 |
| 2023/12/12 | 1,770 | 1,788 | 1,769 | 1,787 | +4 | +0.2% | 114,700 |
| 2023/12/11 | 1,780 | 1,790 | 1,765 | 1,783 | +23 | +1.3% | 159,400 |
| 2023/12/08 | 1,757 | 1,782 | 1,747 | 1,760 | -2 | -0.1% | 316,000 |
| 2023/12/07 | 1,733 | 1,765 | 1,730 | 1,762 | +38 | +2.2% | 320,300 |
| 2023/12/06 | 1,688 | 1,726 | 1,688 | 1,724 | +34 | +2% | 142,500 |
| 2023/12/05 | 1,702 | 1,715 | 1,687 | 1,690 | -16 | -0.9% | 143,100 |
| 2023/12/04 | 1,690 | 1,709 | 1,684 | 1,706 | +22 | +1.3% | 166,200 |
| 2023/12/01 | 1,675 | 1,696 | 1,675 | 1,684 | +20 | +1.2% | 148,400 |
| 2023/11/30 | 1,646 | 1,669 | 1,632 | 1,664 | +4 | +0.2% | 169,700 |
| 2023/11/29 | 1,653 | 1,670 | 1,650 | 1,660 | -3 | -0.2% | 116,700 |
| 2023/11/28 | 1,635 | 1,673 | 1,634 | 1,663 | +32 | +2% | 192,300 |
301～
350
件表示中 / 2309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 | 121,400円 | +4.5% | +4.7% | 4.94% | 11.03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 |
| ＩＤ＆ＥＨＤ | 649,000円 | +3.8% | -20.1% | 0.00% | 13.42倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| シグマクシスＨ | 104,800円 | +17.4% | +33.7% | 2.00% | 20.91倍 | 6.47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 |
| プロトコーポ | 210,200円 | +1.3% | -2.4% | 1.19% | 15.21倍 | 1.77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 |
| Ｍ＆Ａキャピ | 276,600円 | +23.4% | +27.0% | 1.87% | 16.01倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
