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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,462 | 1,479 | 1,456 | 1,478 | +9 | +0.6% | 382,600 |
2023/02/22 | 1,475 | 1,481 | 1,466 | 1,469 | -22 | -1.5% | 162,200 |
2023/02/21 | 1,477 | 1,494 | 1,477 | 1,491 | +13 | +0.9% | 152,000 |
2023/02/20 | 1,483 | 1,488 | 1,477 | 1,478 | +1 | +0.1% | 85,500 |
2023/02/17 | 1,470 | 1,482 | 1,469 | 1,477 | +2 | +0.1% | 63,600 |
2023/02/16 | 1,480 | 1,481 | 1,469 | 1,475 | -3 | -0.2% | 89,800 |
2023/02/15 | 1,483 | 1,486 | 1,471 | 1,478 | -9 | -0.6% | 72,800 |
2023/02/14 | 1,479 | 1,489 | 1,471 | 1,487 | +8 | +0.5% | 105,800 |
2023/02/13 | 1,485 | 1,490 | 1,473 | 1,479 | ±0 | ±0% | 74,500 |
2023/02/10 | 1,491 | 1,492 | 1,476 | 1,479 | -9 | -0.6% | 84,000 |
2023/02/09 | 1,489 | 1,494 | 1,482 | 1,488 | -4 | -0.3% | 70,400 |
2023/02/08 | 1,503 | 1,504 | 1,490 | 1,492 | -13 | -0.9% | 76,300 |
2023/02/07 | 1,495 | 1,510 | 1,493 | 1,505 | +9 | +0.6% | 124,200 |
2023/02/06 | 1,500 | 1,503 | 1,489 | 1,496 | +4 | +0.3% | 153,800 |
2023/02/03 | 1,464 | 1,496 | 1,464 | 1,492 | +16 | +1.1% | 140,000 |
2023/02/02 | 1,479 | 1,479 | 1,463 | 1,476 | +5 | +0.3% | 134,900 |
2023/02/01 | 1,481 | 1,482 | 1,459 | 1,471 | -19 | -1.3% | 178,000 |
2023/01/31 | 1,472 | 1,493 | 1,470 | 1,490 | +18 | +1.2% | 176,300 |
2023/01/30 | 1,484 | 1,490 | 1,467 | 1,472 | -12 | -0.8% | 219,000 |
2023/01/27 | 1,500 | 1,502 | 1,483 | 1,484 | -7 | -0.5% | 129,400 |
2023/01/26 | 1,490 | 1,505 | 1,486 | 1,491 | +1 | +0.1% | 174,800 |
2023/01/25 | 1,466 | 1,490 | 1,463 | 1,490 | +27 | +1.8% | 147,100 |
2023/01/24 | 1,450 | 1,464 | 1,448 | 1,463 | +22 | +1.5% | 123,600 |
2023/01/23 | 1,448 | 1,454 | 1,430 | 1,441 | +6 | +0.4% | 115,800 |
2023/01/20 | 1,435 | 1,443 | 1,429 | 1,435 | +13 | +0.9% | 142,900 |
2023/01/19 | 1,402 | 1,435 | 1,402 | 1,422 | +15 | +1.1% | 117,500 |
2023/01/18 | 1,387 | 1,420 | 1,387 | 1,407 | +30 | +2.2% | 125,200 |
2023/01/17 | 1,385 | 1,397 | 1,373 | 1,377 | -24 | -1.7% | 149,800 |
2023/01/16 | 1,353 | 1,418 | 1,344 | 1,401 | +68 | +5.1% | 446,800 |
2023/01/13 | 1,355 | 1,359 | 1,328 | 1,333 | -35 | -2.6% | 313,000 |
2023/01/12 | 1,366 | 1,373 | 1,346 | 1,368 | +14 | +1% | 297,200 |
2023/01/11 | 1,340 | 1,360 | 1,337 | 1,354 | +23 | +1.7% | 133,100 |
2023/01/10 | 1,350 | 1,353 | 1,331 | 1,331 | -6 | -0.4% | 145,000 |
2023/01/06 | 1,340 | 1,341 | 1,327 | 1,337 | -13 | -1% | 129,000 |
2023/01/05 | 1,352 | 1,355 | 1,341 | 1,350 | ±0 | ±0% | 92,600 |
2023/01/04 | 1,360 | 1,370 | 1,350 | 1,350 | -13 | -1% | 111,400 |
2022/12/30 | 1,370 | 1,381 | 1,363 | 1,363 | +2 | +0.1% | 139,200 |
2022/12/29 | 1,361 | 1,364 | 1,347 | 1,361 | +2 | +0.1% | 109,500 |
2022/12/28 | 1,355 | 1,359 | 1,346 | 1,359 | +4 | +0.3% | 54,300 |
2022/12/27 | 1,359 | 1,363 | 1,351 | 1,355 | +5 | +0.4% | 53,500 |
2022/12/26 | 1,336 | 1,350 | 1,335 | 1,350 | +10 | +0.7% | 66,300 |
2022/12/23 | 1,348 | 1,351 | 1,335 | 1,340 | -8 | -0.6% | 70,800 |
2022/12/22 | 1,346 | 1,351 | 1,332 | 1,348 | ±0 | ±0% | 113,500 |
2022/12/21 | 1,353 | 1,357 | 1,342 | 1,348 | -6 | -0.4% | 104,400 |
2022/12/20 | 1,371 | 1,376 | 1,342 | 1,354 | -17 | -1.2% | 123,800 |
2022/12/19 | 1,356 | 1,384 | 1,355 | 1,371 | +9 | +0.7% | 120,600 |
2022/12/16 | 1,347 | 1,372 | 1,346 | 1,362 | -4 | -0.3% | 181,800 |
2022/12/15 | 1,361 | 1,376 | 1,357 | 1,366 | +5 | +0.4% | 116,200 |
2022/12/14 | 1,352 | 1,361 | 1,351 | 1,361 | +11 | +0.8% | 57,600 |
2022/12/13 | 1,346 | 1,356 | 1,346 | 1,350 | +10 | +0.7% | 85,600 |
301~
350
件表示中 / 2073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 | 157,700円 | +2.9% | +8.7% | 3.80% | 14.49倍 | 1.74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 |
ナガワ | 729,000円 | +10.5% | +16.3% | 0.82% | 30.96倍 | 1.92倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。総還元性向30%超メド |
BML | 277,600円 | +1.5% | +1.0% | 4.32% | 17.74倍 | 0.86倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
船総研HD | 232,300円 | +8.0% | +7.6% | 3.23% | 19.86倍 | 4.36倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
ニシオHD | 394,500円 | +5.0% | +0.8% | 2.86% | 10.53倍 | 0.87倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。23年4月持株会社移行 |
市場注目の銘柄
チャート関連のコラム