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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 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 |
351～
400
件表示中 / 2380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 | 134,100円 | +4.5% | +4.7% | 4.47% | 12.31倍 | 1.42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 |
| インフォマート | 41,400円 | +24.7% | +92.3% | 1.08% | 69.12倍 | 8.10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％ |
| ＫｅｅＰｅｒ技 | 358,000円 | +13.9% | +12.2% | 1.68% | 13.57倍 | 5.42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 |
| Ｍ＆Ａキャピ | 308,000円 | +23.4% | +27.0% | 1.68% | 17.83倍 | 2.40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 |
| アストロスケール | 70,800円 | +103.6% | - | 0.00% | - | 15.66倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
