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 |
|---|---|---|---|---|---|---|---|
| 2023/04/19 | 5,060 | 5,070 | 4,945 | 5,050 | +50 | +1% | 1,022,300 |
| 2023/04/18 | 5,170 | 5,230 | 4,970 | 5,000 | -160 | -3.1% | 1,902,100 |
| 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 |
551～
600
件表示中 / 2168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 | 846,200円 | +23.2% | +19.6% | 1.18% | 34.41倍 | 13.60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 |
| セコム | 531,400円 | +4.3% | -3.7% | 1.88% | 21.18倍 | 1.72倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 78,400円 | +7.1% | - | 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 | 190,700円 | +26.4% | +8.0% | 1.10% | 28.76倍 | 3.42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 |
| サイバエージ | 157,800円 | +2.3% | +5.8% | 1.08% | 38.06倍 | 4.91倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
