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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 5,500 | 5,530 | 5,400 | 5,420 | -80 | -1.5% | 1,328,400 |
| 2023/02/01 | 5,650 | 5,730 | 5,500 | 5,500 | +30 | +0.5% | 1,472,100 |
| 2023/01/31 | 5,540 | 5,600 | 5,430 | 5,470 | -170 | -3% | 1,151,700 |
| 2023/01/30 | 5,590 | 5,690 | 5,540 | 5,640 | +110 | +2% | 1,254,100 |
| 2023/01/27 | 5,590 | 5,650 | 5,470 | 5,530 | -60 | -1.1% | 1,163,300 |
| 2023/01/26 | 5,550 | 5,670 | 5,470 | 5,590 | +60 | +1.1% | 1,417,100 |
| 2023/01/25 | 5,620 | 5,660 | 5,510 | 5,530 | -180 | -3.2% | 1,877,600 |
| 2023/01/24 | 5,800 | 5,800 | 5,620 | 5,710 | -10 | -0.2% | 1,528,000 |
| 2023/01/23 | 5,570 | 5,780 | 5,490 | 5,720 | +170 | +3.1% | 1,981,900 |
| 2023/01/20 | 5,620 | 5,650 | 5,500 | 5,550 | -260 | -4.5% | 2,631,200 |
| 2023/01/19 | 5,650 | 5,830 | 5,580 | 5,810 | +340 | +6.2% | 3,340,500 |
| 2023/01/18 | 5,460 | 5,590 | 5,290 | 5,470 | +10 | +0.2% | 4,436,000 |
| 2023/01/17 | 5,130 | 5,520 | 5,090 | 5,460 | +330 | +6.4% | 4,795,800 |
| 2023/01/16 | 4,745 | 5,180 | 4,725 | 5,130 | +655 | +14.6% | 4,701,800 |
| 2023/01/13 | 4,400 | 4,480 | 4,325 | 4,475 | +85 | +1.9% | 1,267,900 |
| 2023/01/12 | 4,410 | 4,435 | 4,320 | 4,390 | -80 | -1.8% | 1,153,700 |
| 2023/01/11 | 4,415 | 4,495 | 4,375 | 4,470 | +195 | +4.6% | 1,076,300 |
| 2023/01/10 | 4,250 | 4,330 | 4,240 | 4,275 | +225 | +5.6% | 1,386,600 |
| 2023/01/06 | 4,020 | 4,105 | 4,010 | 4,050 | -40 | -1% | 702,500 |
| 2023/01/05 | 4,050 | 4,145 | 4,045 | 4,090 | +50 | +1.2% | 782,600 |
| 2023/01/04 | 4,110 | 4,135 | 4,025 | 4,040 | -75 | -1.8% | 826,100 |
| 2022/12/30 | 4,140 | 4,175 | 4,090 | 4,115 | -20 | -0.5% | 667,800 |
| 2022/12/29 | 4,125 | 4,225 | 4,125 | 4,135 | -5 | -0.1% | 606,600 |
| 2022/12/28 | 4,165 | 4,175 | 4,090 | 4,140 | -55 | -1.3% | 1,012,400 |
| 2022/12/27 | 4,260 | 4,290 | 4,170 | 4,195 | -30 | -0.7% | 679,300 |
| 2022/12/26 | 4,180 | 4,245 | 4,135 | 4,225 | +70 | +1.7% | 554,800 |
| 2022/12/23 | 4,250 | 4,255 | 4,125 | 4,155 | -155 | -3.6% | 1,217,400 |
| 2022/12/22 | 4,380 | 4,390 | 4,290 | 4,310 | -5 | -0.1% | 879,300 |
| 2022/12/21 | 4,550 | 4,590 | 4,295 | 4,315 | -205 | -4.5% | 1,512,100 |
| 2022/12/20 | 4,675 | 4,730 | 4,480 | 4,520 | -145 | -3.1% | 1,467,900 |
| 2022/12/19 | 4,685 | 4,715 | 4,525 | 4,665 | -160 | -3.3% | 1,322,800 |
| 2022/12/16 | 4,940 | 4,990 | 4,810 | 4,825 | -315 | -6.1% | 2,292,200 |
| 2022/12/15 | 5,160 | 5,220 | 5,090 | 5,140 | -90 | -1.7% | 2,438,200 |
| 2022/12/14 | 5,110 | 5,230 | 5,050 | 5,230 | +210 | +4.2% | 1,816,100 |
| 2022/12/13 | 4,870 | 5,040 | 4,855 | 5,020 | +220 | +4.6% | 1,652,700 |
| 2022/12/12 | 4,605 | 4,805 | 4,605 | 4,800 | +125 | +2.7% | 964,600 |
| 2022/12/09 | 4,625 | 4,685 | 4,605 | 4,675 | +50 | +1.1% | 918,800 |
| 2022/12/08 | 4,650 | 4,685 | 4,585 | 4,625 | +5 | +0.1% | 914,700 |
| 2022/12/07 | 4,520 | 4,640 | 4,495 | 4,620 | +75 | +1.7% | 821,600 |
| 2022/12/06 | 4,520 | 4,595 | 4,470 | 4,545 | -95 | -2% | 765,300 |
| 2022/12/05 | 4,615 | 4,685 | 4,590 | 4,640 | +65 | +1.4% | 731,800 |
| 2022/12/02 | 4,550 | 4,600 | 4,510 | 4,575 | +10 | +0.2% | 786,300 |
| 2022/12/01 | 4,645 | 4,645 | 4,525 | 4,565 | +100 | +2.2% | 991,700 |
| 2022/11/30 | 4,500 | 4,510 | 4,450 | 4,465 | -75 | -1.7% | 636,800 |
| 2022/11/29 | 4,505 | 4,575 | 4,455 | 4,540 | -110 | -2.4% | 1,135,300 |
| 2022/11/28 | 4,580 | 4,665 | 4,530 | 4,650 | +5 | +0.1% | 602,900 |
| 2022/11/25 | 4,710 | 4,725 | 4,605 | 4,645 | -45 | -1% | 625,200 |
| 2022/11/24 | 4,580 | 4,795 | 4,575 | 4,690 | +250 | +5.6% | 1,424,700 |
| 2022/11/22 | 4,365 | 4,480 | 4,330 | 4,440 | +80 | +1.8% | 689,700 |
| 2022/11/21 | 4,295 | 4,360 | 4,275 | 4,360 | +45 | +1% | 679,200 |
551～
600
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
