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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 7,352 | 7,415 | 7,069 | 7,186 | +80 | +1.1% | 2,242,800 |
| 2026/07/27 | 6,822 | 7,147 | 6,770 | 7,106 | +584 | +9% | 2,480,200 |
| 2026/07/24 | 6,330 | 6,560 | 6,262 | 6,522 | +292 | +4.7% | 1,686,600 |
| 2026/07/23 | 6,150 | 6,252 | 6,137 | 6,230 | +10 | +0.2% | 1,147,400 |
| 2026/07/22 | 6,357 | 6,404 | 6,195 | 6,220 | -237 | -3.7% | 1,598,400 |
| 2026/07/21 | 6,454 | 6,590 | 6,390 | 6,457 | -97 | -1.5% | 1,219,300 |
| 2026/07/17 | 6,937 | 7,036 | 6,553 | 6,554 | -201 | -3% | 2,161,100 |
| 2026/07/16 | 6,783 | 6,960 | 6,387 | 6,755 | +372 | +5.8% | 3,906,400 |
| 2026/07/15 | 6,713 | 6,780 | 6,364 | 6,383 | -465 | -6.8% | 2,192,800 |
| 2026/07/14 | 6,865 | 7,008 | 6,807 | 6,848 | +137 | +2% | 1,542,300 |
| 2026/07/13 | 6,700 | 6,761 | 6,605 | 6,711 | +19 | +0.3% | 1,492,900 |
| 2026/07/10 | 6,800 | 6,824 | 6,568 | 6,692 | +22 | +0.3% | 1,638,400 |
| 2026/07/09 | 6,633 | 6,799 | 6,598 | 6,670 | -60 | -0.9% | 1,413,200 |
| 2026/07/08 | 6,899 | 6,963 | 6,715 | 6,730 | -170 | -2.5% | 1,545,100 |
| 2026/07/07 | 6,887 | 7,011 | 6,801 | 6,900 | +86 | +1.3% | 1,762,600 |
| 2026/07/06 | 6,664 | 6,890 | 6,660 | 6,814 | +143 | +2.1% | 1,316,600 |
| 2026/07/03 | 6,939 | 6,939 | 6,565 | 6,671 | +116 | +1.8% | 2,206,200 |
| 2026/07/02 | 6,750 | 6,940 | 6,545 | 6,555 | +267 | +4.2% | 2,776,700 |
| 2026/07/01 | 6,294 | 6,404 | 6,182 | 6,288 | +252 | +4.2% | 1,909,500 |
| 2026/06/30 | 5,968 | 6,134 | 5,927 | 6,036 | -32 | -0.5% | 1,225,700 |
| 2026/06/29 | 5,823 | 6,069 | 5,823 | 6,068 | +537 | +9.7% | 1,994,200 |
| 2026/06/26 | 5,480 | 5,562 | 5,406 | 5,531 | +25 | +0.5% | 954,100 |
| 2026/06/25 | 5,535 | 5,565 | 5,432 | 5,506 | +10 | +0.2% | 710,700 |
| 2026/06/24 | 5,428 | 5,623 | 5,368 | 5,496 | +143 | +2.7% | 1,142,600 |
| 2026/06/23 | 5,370 | 5,442 | 5,230 | 5,353 | -105 | -1.9% | 1,233,500 |
| 2026/06/22 | 5,438 | 5,492 | 5,360 | 5,458 | +21 | +0.4% | 955,100 |
| 2026/06/19 | 5,322 | 5,442 | 5,138 | 5,437 | -344 | -6% | 2,788,900 |
| 2026/06/18 | 5,586 | 5,781 | 5,554 | 5,781 | +196 | +3.5% | 1,072,500 |
| 2026/06/17 | 5,538 | 5,662 | 5,467 | 5,585 | +55 | +1% | 876,000 |
| 2026/06/16 | 5,440 | 5,536 | 5,303 | 5,530 | +46 | +0.8% | 1,273,300 |
| 2026/06/15 | 5,621 | 5,668 | 5,484 | 5,484 | -61 | -1.1% | 1,089,500 |
| 2026/06/12 | 5,761 | 5,801 | 5,456 | 5,545 | -213 | -3.7% | 1,819,300 |
| 2026/06/11 | 5,831 | 5,861 | 5,583 | 5,758 | -73 | -1.3% | 1,391,800 |
| 2026/06/10 | 5,885 | 5,952 | 5,794 | 5,831 | -62 | -1.1% | 1,019,000 |
| 2026/06/09 | 5,999 | 6,020 | 5,873 | 5,893 | -69 | -1.2% | 1,244,100 |
| 2026/06/08 | 6,000 | 6,140 | 5,913 | 5,962 | -9 | -0.2% | 1,687,100 |
| 2026/06/05 | 5,957 | 6,044 | 5,900 | 5,971 | +114 | +1.9% | 1,043,800 |
| 2026/06/04 | 5,850 | 5,962 | 5,807 | 5,857 | -93 | -1.6% | 1,433,700 |
| 2026/06/03 | 5,848 | 5,963 | 5,718 | 5,950 | -55 | -0.9% | 1,324,000 |
| 2026/06/02 | 6,263 | 6,315 | 5,971 | 6,005 | -43 | -0.7% | 1,961,700 |
| 2026/06/01 | 5,980 | 6,237 | 5,886 | 6,048 | +432 | +7.7% | 2,585,600 |
| 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 |
1～
50
件表示中 / 2417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 | 718,600円 | +28.1% | +27.3% | 1.81% | 22.11倍 | 9.09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 | 83,200円 | +2.9% | - | 0.00% | - | 1.83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 | 192,050円 | +13.8% | +6.2% | 1.15% | 24.18倍 | 3.14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 | 362,200円 | +3.9% | - | 0.00% | 13.49倍 | 2.51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 | 202,050円 | +5.2% | +2.0% | 2.72% | 22.05倍 | 4.43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 |
市場注目の銘柄
チャート関連のコラム
