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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 1,277 | 1,300 | 1,277 | 1,295 | +15 | +1.2% | 152,300 |
| 2025/06/17 | 1,283 | 1,283 | 1,270 | 1,280 | -3 | -0.2% | 87,000 |
| 2025/06/16 | 1,283 | 1,292 | 1,274 | 1,283 | +9 | +0.7% | 110,500 |
| 2025/06/13 | 1,275 | 1,286 | 1,271 | 1,274 | -14 | -1.1% | 103,500 |
| 2025/06/12 | 1,280 | 1,292 | 1,276 | 1,288 | +12 | +0.9% | 180,500 |
| 2025/06/11 | 1,267 | 1,276 | 1,266 | 1,276 | +15 | +1.2% | 107,700 |
| 2025/06/10 | 1,265 | 1,280 | 1,255 | 1,261 | +2 | +0.2% | 167,200 |
| 2025/06/09 | 1,261 | 1,266 | 1,252 | 1,259 | +4 | +0.3% | 110,900 |
| 2025/06/06 | 1,250 | 1,257 | 1,245 | 1,255 | +10 | +0.8% | 117,900 |
| 2025/06/05 | 1,244 | 1,251 | 1,238 | 1,245 | +6 | +0.5% | 132,200 |
| 2025/06/04 | 1,244 | 1,253 | 1,239 | 1,239 | -3 | -0.2% | 118,100 |
| 2025/06/03 | 1,253 | 1,253 | 1,238 | 1,242 | -9 | -0.7% | 136,000 |
| 2025/06/02 | 1,250 | 1,267 | 1,241 | 1,251 | +4 | +0.3% | 183,500 |
| 2025/05/30 | 1,248 | 1,254 | 1,246 | 1,247 | -6 | -0.5% | 159,900 |
| 2025/05/29 | 1,254 | 1,262 | 1,248 | 1,253 | ±0 | ±0% | 134,700 |
| 2025/05/28 | 1,236 | 1,258 | 1,233 | 1,253 | +23 | +1.9% | 131,000 |
| 2025/05/27 | 1,234 | 1,236 | 1,229 | 1,230 | -6 | -0.5% | 73,200 |
| 2025/05/26 | 1,230 | 1,243 | 1,228 | 1,236 | -1 | -0.1% | 96,900 |
| 2025/05/23 | 1,244 | 1,252 | 1,234 | 1,237 | -7 | -0.6% | 118,100 |
| 2025/05/22 | 1,249 | 1,259 | 1,241 | 1,244 | -10 | -0.8% | 96,600 |
| 2025/05/21 | 1,271 | 1,274 | 1,249 | 1,254 | -11 | -0.9% | 173,200 |
| 2025/05/20 | 1,252 | 1,267 | 1,252 | 1,265 | +16 | +1.3% | 203,600 |
| 2025/05/19 | 1,224 | 1,252 | 1,224 | 1,249 | +17 | +1.4% | 149,100 |
| 2025/05/16 | 1,237 | 1,239 | 1,228 | 1,232 | -2 | -0.2% | 123,400 |
| 2025/05/15 | 1,238 | 1,246 | 1,222 | 1,234 | -10 | -0.8% | 166,700 |
| 2025/05/14 | 1,230 | 1,246 | 1,224 | 1,244 | +8 | +0.6% | 131,400 |
| 2025/05/13 | 1,254 | 1,258 | 1,235 | 1,236 | -18 | -1.4% | 103,200 |
| 2025/05/12 | 1,253 | 1,259 | 1,244 | 1,254 | +1 | +0.1% | 124,100 |
| 2025/05/09 | 1,245 | 1,259 | 1,241 | 1,253 | +23 | +1.9% | 159,300 |
| 2025/05/08 | 1,220 | 1,237 | 1,206 | 1,230 | +16 | +1.3% | 220,900 |
| 2025/05/07 | 1,210 | 1,227 | 1,208 | 1,214 | +5 | +0.4% | 241,100 |
| 2025/05/02 | 1,174 | 1,212 | 1,174 | 1,209 | +31 | +2.6% | 185,800 |
| 2025/05/01 | 1,177 | 1,190 | 1,174 | 1,178 | +2 | +0.2% | 242,600 |
| 2025/04/30 | 1,180 | 1,181 | 1,168 | 1,176 | -2 | -0.2% | 138,300 |
| 2025/04/28 | 1,163 | 1,179 | 1,162 | 1,178 | +18 | +1.6% | 180,700 |
| 2025/04/25 | 1,160 | 1,171 | 1,155 | 1,160 | -8 | -0.7% | 170,700 |
| 2025/04/24 | 1,166 | 1,182 | 1,163 | 1,168 | +9 | +0.8% | 130,800 |
| 2025/04/23 | 1,158 | 1,170 | 1,153 | 1,159 | +13 | +1.1% | 151,900 |
| 2025/04/22 | 1,135 | 1,152 | 1,135 | 1,146 | +14 | +1.2% | 124,600 |
| 2025/04/21 | 1,155 | 1,164 | 1,130 | 1,132 | -23 | -2% | 186,600 |
| 2025/04/18 | 1,143 | 1,160 | 1,142 | 1,155 | +8 | +0.7% | 162,000 |
| 2025/04/17 | 1,131 | 1,151 | 1,129 | 1,147 | +14 | +1.2% | 220,000 |
| 2025/04/16 | 1,136 | 1,144 | 1,126 | 1,133 | +3 | +0.3% | 200,700 |
| 2025/04/15 | 1,161 | 1,162 | 1,130 | 1,130 | -15 | -1.3% | 181,900 |
| 2025/04/14 | 1,150 | 1,162 | 1,142 | 1,145 | +13 | +1.1% | 222,700 |
| 2025/04/11 | 1,138 | 1,144 | 1,111 | 1,132 | -24 | -2.1% | 475,500 |
| 2025/04/10 | 1,200 | 1,204 | 1,153 | 1,156 | -4 | -0.3% | 431,500 |
| 2025/04/09 | 1,161 | 1,171 | 1,133 | 1,160 | -17 | -1.4% | 263,800 |
| 2025/04/08 | 1,161 | 1,191 | 1,161 | 1,177 | +57 | +5.1% | 369,200 |
| 2025/04/07 | 1,082 | 1,138 | 1,077 | 1,120 | -82 | -6.8% | 497,100 |
301～
350
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
