ベイカレントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 7,348 | 7,599 | 7,288 | 7,545 | +206 | +2.8% | 1,145,400 |
| 2025/06/13 | 7,254 | 7,348 | 7,195 | 7,339 | +122 | +1.7% | 1,081,400 |
| 2025/06/12 | 7,426 | 7,484 | 7,185 | 7,217 | -432 | -5.6% | 1,947,800 |
| 2025/06/11 | 7,620 | 7,704 | 7,559 | 7,649 | +31 | +0.4% | 817,600 |
| 2025/06/10 | 7,505 | 7,721 | 7,505 | 7,618 | +237 | +3.2% | 1,627,900 |
| 2025/06/09 | 7,260 | 7,390 | 7,235 | 7,381 | +166 | +2.3% | 1,217,000 |
| 2025/06/06 | 7,221 | 7,241 | 7,145 | 7,215 | -58 | -0.8% | 1,160,600 |
| 2025/06/05 | 7,352 | 7,376 | 7,083 | 7,273 | -229 | -3.1% | 2,066,700 |
| 2025/06/04 | 7,680 | 7,710 | 7,452 | 7,502 | -178 | -2.3% | 1,175,600 |
| 2025/06/03 | 7,730 | 7,784 | 7,573 | 7,680 | -71 | -0.9% | 1,262,600 |
| 2025/06/02 | 7,627 | 7,812 | 7,564 | 7,751 | +68 | +0.9% | 1,017,500 |
| 2025/05/30 | 7,800 | 7,818 | 7,612 | 7,683 | -246 | -3.1% | 2,230,900 |
| 2025/05/29 | 8,281 | 8,300 | 7,926 | 7,929 | -442 | -5.3% | 2,052,600 |
| 2025/05/28 | 8,480 | 8,585 | 8,361 | 8,371 | -97 | -1.1% | 1,321,100 |
| 2025/05/27 | 8,417 | 8,468 | 8,290 | 8,468 | -29 | -0.3% | 1,124,000 |
| 2025/05/26 | 8,433 | 8,498 | 8,335 | 8,497 | +26 | +0.3% | 1,064,900 |
| 2025/05/23 | 8,122 | 8,488 | 8,081 | 8,471 | +313 | +3.8% | 1,611,800 |
| 2025/05/22 | 8,250 | 8,326 | 8,112 | 8,158 | +114 | +1.4% | 1,354,700 |
| 2025/05/21 | 8,020 | 8,156 | 7,949 | 8,044 | +58 | +0.7% | 804,400 |
| 2025/05/20 | 8,050 | 8,056 | 7,921 | 7,986 | +86 | +1.1% | 1,009,600 |
| 2025/05/19 | 7,705 | 7,915 | 7,653 | 7,900 | +159 | +2.1% | 1,178,000 |
| 2025/05/16 | 7,871 | 7,872 | 7,662 | 7,741 | -172 | -2.2% | 1,235,700 |
| 2025/05/15 | 8,074 | 8,090 | 7,875 | 7,913 | -194 | -2.4% | 1,149,400 |
| 2025/05/14 | 8,268 | 8,301 | 8,071 | 8,107 | -161 | -1.9% | 949,300 |
| 2025/05/13 | 8,121 | 8,455 | 8,021 | 8,268 | +125 | +1.5% | 1,053,600 |
| 2025/05/12 | 8,168 | 8,181 | 8,000 | 8,143 | -65 | -0.8% | 1,371,200 |
| 2025/05/09 | 8,164 | 8,320 | 8,098 | 8,208 | +162 | +2% | 1,935,500 |
| 2025/05/08 | 7,850 | 8,070 | 7,846 | 8,046 | +302 | +3.9% | 1,452,400 |
| 2025/05/07 | 7,586 | 7,756 | 7,561 | 7,744 | +60 | +0.8% | 924,500 |
| 2025/05/02 | 7,581 | 7,700 | 7,524 | 7,684 | +73 | +1% | 610,600 |
| 2025/05/01 | 7,623 | 7,650 | 7,522 | 7,611 | -79 | -1% | 753,100 |
| 2025/04/30 | 7,544 | 7,697 | 7,490 | 7,690 | +158 | +2.1% | 1,197,200 |
| 2025/04/28 | 7,478 | 7,547 | 7,452 | 7,532 | +91 | +1.2% | 593,100 |
| 2025/04/25 | 7,451 | 7,551 | 7,407 | 7,441 | -27 | -0.4% | 729,200 |
| 2025/04/24 | 7,491 | 7,499 | 7,393 | 7,468 | -34 | -0.5% | 677,000 |
| 2025/04/23 | 7,441 | 7,511 | 7,436 | 7,502 | +109 | +1.5% | 858,700 |
| 2025/04/22 | 7,632 | 7,700 | 7,393 | 7,393 | -363 | -4.7% | 1,108,300 |
| 2025/04/21 | 7,681 | 7,830 | 7,676 | 7,756 | +85 | +1.1% | 611,800 |
| 2025/04/18 | 7,507 | 7,744 | 7,439 | 7,671 | +88 | +1.2% | 833,000 |
| 2025/04/17 | 7,569 | 7,628 | 7,461 | 7,583 | +91 | +1.2% | 1,221,100 |
| 2025/04/16 | 7,800 | 7,862 | 7,381 | 7,492 | -168 | -2.2% | 2,151,700 |
| 2025/04/15 | 7,352 | 7,724 | 7,315 | 7,660 | +223 | +3% | 1,767,000 |
| 2025/04/14 | 7,650 | 7,911 | 7,437 | 7,437 | -164 | -2.2% | 2,235,500 |
| 2025/04/11 | 6,952 | 7,671 | 6,858 | 7,601 | +844 | +12.5% | 5,903,700 |
| 2025/04/10 | 6,600 | 6,774 | 6,400 | 6,757 | +597 | +9.7% | 1,748,600 |
| 2025/04/09 | 6,053 | 6,273 | 6,012 | 6,160 | +32 | +0.5% | 1,355,900 |
| 2025/04/08 | 5,961 | 6,216 | 5,950 | 6,128 | +367 | +6.4% | 1,721,300 |
| 2025/04/07 | 5,586 | 6,033 | 5,586 | 5,761 | -425 | -6.9% | 2,061,300 |
| 2025/04/04 | 6,259 | 6,291 | 6,035 | 6,186 | -72 | -1.2% | 1,186,700 |
| 2025/04/03 | 6,270 | 6,424 | 6,193 | 6,258 | -212 | -3.3% | 1,231,200 |
1～
50
件表示中 / 2145件
類似銘柄と比較する
現在ご覧いただいている「ベイカレント」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 |
|---|---|---|---|---|---|---|---|---|
| ベイカレント | 754,500円 | +23.2% | +19.6% | 1.33% | 30.68倍 | 12.12倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| 楽天Ｇ | 80,800円 | +7.1% | - | 0.00% | - | 1.88倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| エムスリー | 201,300円 | +26.4% | +8.0% | 1.04% | 30.36倍 | 3.61倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| 電通Ｇ | 307,100円 | +5.9% | - | 4.54% | 79.70倍 | 1.14倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 155,700円 | +7.5% | +2.9% | 3.12% | 19.24倍 | 3.62倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
市場注目の銘柄
チャート関連のコラム
