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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 5,370 | 5,390 | 5,070 | 5,160 | -10 | -0.2% | 3,062,000 |
| 2023/04/14 | 5,190 | 5,200 | 5,110 | 5,170 | +130 | +2.6% | 1,558,200 |
| 2023/04/13 | 4,925 | 5,050 | 4,925 | 5,040 | +30 | +0.6% | 1,502,500 |
| 2023/04/12 | 5,030 | 5,030 | 4,950 | 5,010 | -10 | -0.2% | 1,552,500 |
| 2023/04/11 | 5,050 | 5,090 | 4,990 | 5,020 | +90 | +1.8% | 1,424,300 |
| 2023/04/10 | 5,010 | 5,010 | 4,915 | 4,930 | -110 | -2.2% | 1,047,800 |
| 2023/04/07 | 5,030 | 5,090 | 5,000 | 5,040 | +70 | +1.4% | 819,900 |
| 2023/04/06 | 5,020 | 5,040 | 4,960 | 4,970 | -150 | -2.9% | 1,804,200 |
| 2023/04/05 | 5,200 | 5,250 | 5,100 | 5,120 | -140 | -2.7% | 1,162,200 |
| 2023/04/04 | 5,360 | 5,360 | 5,220 | 5,260 | -100 | -1.9% | 978,900 |
| 2023/04/03 | 5,520 | 5,530 | 5,330 | 5,360 | -90 | -1.7% | 746,600 |
| 2023/03/31 | 5,430 | 5,460 | 5,330 | 5,450 | +90 | +1.7% | 735,200 |
| 2023/03/30 | 5,440 | 5,520 | 5,300 | 5,360 | -50 | -0.9% | 637,000 |
| 2023/03/29 | 5,330 | 5,410 | 5,300 | 5,410 | +110 | +2.1% | 821,400 |
| 2023/03/28 | 5,290 | 5,350 | 5,220 | 5,300 | -90 | -1.7% | 1,037,100 |
| 2023/03/27 | 5,340 | 5,440 | 5,270 | 5,390 | +20 | +0.4% | 727,100 |
| 2023/03/24 | 5,430 | 5,440 | 5,290 | 5,370 | -30 | -0.6% | 513,400 |
| 2023/03/23 | 5,300 | 5,410 | 5,220 | 5,400 | +10 | +0.2% | 836,900 |
| 2023/03/22 | 5,400 | 5,450 | 5,350 | 5,390 | +140 | +2.7% | 842,700 |
| 2023/03/20 | 5,450 | 5,460 | 5,250 | 5,250 | -150 | -2.8% | 510,800 |
| 2023/03/17 | 5,290 | 5,400 | 5,250 | 5,400 | +170 | +3.3% | 785,300 |
| 2023/03/16 | 5,100 | 5,280 | 5,050 | 5,230 | +30 | +0.6% | 1,161,300 |
| 2023/03/15 | 5,350 | 5,380 | 5,190 | 5,200 | -140 | -2.6% | 964,900 |
| 2023/03/14 | 5,380 | 5,430 | 5,280 | 5,340 | -130 | -2.4% | 1,255,400 |
| 2023/03/13 | 5,310 | 5,490 | 5,260 | 5,470 | -80 | -1.4% | 1,409,300 |
| 2023/03/10 | 5,630 | 5,700 | 5,550 | 5,550 | -250 | -4.3% | 1,332,700 |
| 2023/03/09 | 5,770 | 5,810 | 5,690 | 5,800 | +100 | +1.8% | 942,700 |
| 2023/03/08 | 5,620 | 5,780 | 5,600 | 5,700 | -70 | -1.2% | 1,035,300 |
| 2023/03/07 | 5,520 | 5,830 | 5,520 | 5,770 | +230 | +4.2% | 1,512,500 |
| 2023/03/06 | 5,470 | 5,540 | 5,420 | 5,540 | +160 | +3% | 1,432,400 |
| 2023/03/03 | 5,310 | 5,420 | 5,230 | 5,380 | +190 | +3.7% | 1,333,700 |
| 2023/03/02 | 5,230 | 5,250 | 5,120 | 5,190 | ±0 | ±0% | 1,191,200 |
| 2023/03/01 | 5,410 | 5,420 | 5,140 | 5,190 | -160 | -3% | 1,579,700 |
| 2023/02/28 | 5,400 | 5,470 | 5,340 | 5,350 | -20 | -0.4% | 7,077,900 |
| 2023/02/27 | 5,430 | 5,490 | 5,330 | 5,370 | -110 | -2% | 1,333,700 |
| 2023/02/24 | 5,570 | 5,590 | 5,410 | 5,480 | -170 | -3% | 1,592,800 |
| 2023/02/22 | 5,540 | 5,660 | 5,510 | 5,650 | +40 | +0.7% | 855,400 |
| 2023/02/21 | 5,650 | 5,820 | 5,580 | 5,610 | +20 | +0.4% | 1,436,500 |
| 2023/02/20 | 5,570 | 5,620 | 5,510 | 5,590 | +40 | +0.7% | 608,200 |
| 2023/02/17 | 5,470 | 5,570 | 5,420 | 5,550 | -10 | -0.2% | 846,400 |
| 2023/02/16 | 5,570 | 5,660 | 5,530 | 5,560 | +70 | +1.3% | 999,400 |
| 2023/02/15 | 5,600 | 5,670 | 5,430 | 5,490 | -90 | -1.6% | 1,237,000 |
| 2023/02/14 | 5,550 | 5,670 | 5,530 | 5,580 | +150 | +2.8% | 1,321,300 |
| 2023/02/13 | 5,450 | 5,540 | 5,420 | 5,430 | +30 | +0.6% | 860,300 |
| 2023/02/10 | 5,480 | 5,650 | 5,360 | 5,400 | -110 | -2% | 1,432,900 |
| 2023/02/09 | 5,460 | 5,560 | 5,450 | 5,510 | +20 | +0.4% | 825,500 |
| 2023/02/08 | 5,520 | 5,570 | 5,490 | 5,490 | ±0 | ±0% | 688,700 |
| 2023/02/07 | 5,560 | 5,570 | 5,480 | 5,490 | -10 | -0.2% | 722,900 |
| 2023/02/06 | 5,400 | 5,570 | 5,400 | 5,500 | +40 | +0.7% | 1,050,200 |
| 2023/02/03 | 5,470 | 5,490 | 5,420 | 5,460 | +40 | +0.7% | 951,400 |
501～
550
件表示中 / 2116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 | 768,400円 | +23.2% | +19.6% | 1.30% | 31.32倍 | 12.38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 | 83,100円 | +7.1% | - | 0.00% | - | 1.93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 | 178,500円 | +12.2% | -1.2% | 1.18% | 27.54倍 | 3.47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 | 296,200円 | +5.9% | - | 4.71% | 76.88倍 | 1.10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 | 144,600円 | +5.4% | +8.5% | 2.91% | 18.67倍 | 3.36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
