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 |
|---|---|---|---|---|---|---|---|
| 2026/05/29 | 5,609 | 5,780 | 5,540 | 5,616 | +171 | +3.1% | 1,660,200 |
| 2026/05/28 | 5,650 | 5,744 | 5,414 | 5,445 | -365 | -6.3% | 1,398,200 |
| 2026/05/27 | 5,716 | 5,879 | 5,641 | 5,810 | +137 | +2.4% | 1,462,000 |
| 2026/05/26 | 5,732 | 5,811 | 5,588 | 5,673 | -9 | -0.2% | 1,177,800 |
| 2026/05/25 | 5,776 | 5,787 | 5,573 | 5,682 | -85 | -1.5% | 1,200,900 |
| 2026/05/22 | 5,525 | 5,767 | 5,448 | 5,767 | +230 | +4.2% | 1,709,100 |
| 2026/05/21 | 5,459 | 5,594 | 5,381 | 5,537 | +65 | +1.2% | 1,046,700 |
| 2026/05/20 | 5,760 | 5,794 | 5,457 | 5,472 | -284 | -4.9% | 2,034,900 |
| 2026/05/19 | 5,556 | 5,777 | 5,507 | 5,756 | +438 | +8.2% | 2,795,700 |
| 2026/05/18 | 5,280 | 5,387 | 5,213 | 5,318 | +203 | +4% | 1,477,200 |
| 2026/05/15 | 5,010 | 5,124 | 4,981 | 5,115 | +116 | +2.3% | 1,461,900 |
| 2026/05/14 | 5,068 | 5,080 | 4,943 | 4,999 | -169 | -3.3% | 1,259,400 |
| 2026/05/13 | 5,131 | 5,241 | 5,045 | 5,168 | +137 | +2.7% | 1,391,100 |
| 2026/05/12 | 5,103 | 5,161 | 5,005 | 5,031 | -231 | -4.4% | 1,677,900 |
| 2026/05/11 | 5,300 | 5,399 | 5,208 | 5,262 | -13 | -0.2% | 1,435,300 |
| 2026/05/08 | 5,225 | 5,419 | 5,175 | 5,275 | +150 | +2.9% | 1,698,600 |
| 2026/05/07 | 5,150 | 5,232 | 5,014 | 5,125 | +37 | +0.7% | 1,566,900 |
| 2026/05/01 | 4,985 | 5,158 | 4,960 | 5,088 | +28 | +0.6% | 1,525,600 |
| 2026/04/30 | 5,225 | 5,261 | 4,968 | 5,060 | -181 | -3.5% | 2,349,000 |
| 2026/04/28 | 5,104 | 5,299 | 5,100 | 5,241 | +169 | +3.3% | 1,692,400 |
| 2026/04/27 | 5,331 | 5,342 | 5,044 | 5,072 | -290 | -5.4% | 2,373,900 |
| 2026/04/24 | 5,469 | 5,542 | 5,330 | 5,362 | -54 | -1% | 1,610,300 |
| 2026/04/23 | 5,759 | 5,760 | 5,360 | 5,416 | -584 | -9.7% | 3,369,400 |
| 2026/04/22 | 5,893 | 6,030 | 5,871 | 6,000 | +255 | +4.4% | 2,553,400 |
| 2026/04/21 | 5,848 | 5,916 | 5,685 | 5,745 | +52 | +0.9% | 2,234,900 |
| 2026/04/20 | 5,810 | 5,939 | 5,693 | 5,693 | +75 | +1.3% | 2,834,000 |
| 2026/04/17 | 5,338 | 5,694 | 5,335 | 5,618 | +318 | +6% | 3,915,500 |
| 2026/04/16 | 5,755 | 5,766 | 5,287 | 5,300 | -287 | -5.1% | 8,055,900 |
| 2026/04/15 | 5,527 | 5,587 | 5,450 | 5,587 | +700 | +14.3% | 1,314,800 |
| 2026/04/14 | 4,879 | 4,963 | 4,834 | 4,887 | +279 | +6.1% | 2,577,000 |
| 2026/04/13 | 4,427 | 4,638 | 4,386 | 4,608 | +92 | +2% | 1,841,300 |
| 2026/04/10 | 4,698 | 4,698 | 4,506 | 4,516 | -280 | -5.8% | 2,051,400 |
| 2026/04/09 | 4,900 | 4,915 | 4,763 | 4,796 | -68 | -1.4% | 1,043,800 |
| 2026/04/08 | 4,957 | 4,971 | 4,846 | 4,864 | +25 | +0.5% | 1,184,300 |
| 2026/04/07 | 4,769 | 4,894 | 4,769 | 4,839 | +73 | +1.5% | 882,000 |
| 2026/04/06 | 4,722 | 4,812 | 4,695 | 4,766 | +39 | +0.8% | 735,000 |
| 2026/04/03 | 4,745 | 4,795 | 4,701 | 4,727 | +105 | +2.3% | 824,200 |
| 2026/04/02 | 4,732 | 4,748 | 4,586 | 4,622 | -132 | -2.8% | 1,141,600 |
| 2026/04/01 | 4,607 | 4,754 | 4,561 | 4,754 | +215 | +4.7% | 1,110,200 |
| 2026/03/31 | 4,572 | 4,649 | 4,529 | 4,539 | +105 | +2.4% | 1,582,700 |
| 2026/03/30 | 4,388 | 4,445 | 4,341 | 4,434 | -125 | -2.7% | 1,246,500 |
| 2026/03/27 | 4,557 | 4,608 | 4,527 | 4,559 | +36 | +0.8% | 1,688,000 |
| 2026/03/26 | 4,503 | 4,617 | 4,478 | 4,523 | -20 | -0.4% | 971,500 |
| 2026/03/25 | 4,458 | 4,557 | 4,458 | 4,543 | -55 | -1.2% | 1,164,500 |
| 2026/03/24 | 4,529 | 4,605 | 4,430 | 4,598 | +92 | +2% | 1,321,800 |
| 2026/03/23 | 4,421 | 4,550 | 4,398 | 4,506 | -43 | -0.9% | 2,257,000 |
| 2026/03/19 | 4,495 | 4,723 | 4,489 | 4,549 | +121 | +2.7% | 3,591,600 |
| 2026/03/18 | 4,350 | 4,428 | 4,293 | 4,428 | +43 | +1% | 931,800 |
| 2026/03/17 | 4,400 | 4,419 | 4,326 | 4,385 | ±0 | ±0% | 893,600 |
| 2026/03/16 | 4,377 | 4,430 | 4,341 | 4,385 | +78 | +1.8% | 1,760,300 |
1～
50
件表示中 / 2376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 | 561,600円 | +28.1% | +27.3% | 2.31% | 17.60倍 | 7.24倍 |
|
日系最大級の総合コンサル会社。デジタル技術活用した経営戦略の企画立案と実行支援に強み |
| 楽天Ｇ | 74,530円 | +2.9% | - | 0.00% | - | 1.63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 | 142,400円 | +13.8% | +6.2% | 1.54% | 17.93倍 | 2.33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 |
| ユー・エス・エス | 175,750円 | +5.2% | +2.0% | 3.13% | 19.18倍 | 3.85倍 |
|
中古車オークション会場運営、シェア４割超と圧倒的。中古車買い取りの「ラビット」も。好財務 |
| 電通Ｇ | 300,600円 | +3.9% | - | 0.00% | 11.20倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
