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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 4,440 | 4,450 | 4,285 | 4,315 | -190 | -4.2% | 1,159,300 |
| 2022/11/17 | 4,560 | 4,615 | 4,465 | 4,505 | ±0 | ±0% | 786,700 |
| 2022/11/16 | 4,485 | 4,545 | 4,350 | 4,505 | +130 | +3% | 1,230,000 |
| 2022/11/15 | 4,315 | 4,395 | 4,210 | 4,375 | +35 | +0.8% | 1,060,700 |
| 2022/11/14 | 4,530 | 4,555 | 4,295 | 4,340 | -260 | -5.7% | 1,595,800 |
| 2022/11/11 | 4,290 | 4,600 | 4,285 | 4,600 | +440 | +10.6% | 2,326,400 |
| 2022/11/10 | 4,145 | 4,190 | 4,080 | 4,160 | +5 | +0.1% | 590,800 |
| 2022/11/09 | 4,095 | 4,190 | 4,055 | 4,155 | ±0 | ±0% | 972,200 |
| 2022/11/08 | 4,000 | 4,160 | 4,000 | 4,155 | +185 | +4.7% | 998,100 |
| 2022/11/07 | 3,930 | 3,990 | 3,910 | 3,970 | +40 | +1% | 715,300 |
| 2022/11/04 | 3,965 | 4,050 | 3,930 | 3,930 | -120 | -3% | 1,211,700 |
| 2022/11/02 | 4,170 | 4,195 | 4,025 | 4,050 | -215 | -5% | 1,309,000 |
| 2022/11/01 | 4,215 | 4,345 | 4,200 | 4,265 | +75 | +1.8% | 1,111,800 |
| 2022/10/31 | 4,225 | 4,225 | 4,105 | 4,190 | -35 | -0.8% | 1,517,500 |
| 2022/10/28 | 4,070 | 4,240 | 4,000 | 4,225 | -36,125 | -89.5% | 2,262,900 |
| 2022/10/27 | 39,700 | 40,450 | 39,350 | 40,350 | +650 | +1.6% | 175,800 |
| 2022/10/26 | 38,850 | 40,300 | 38,650 | 39,700 | +1,450 | +3.8% | 292,100 |
| 2022/10/25 | 38,300 | 38,700 | 37,950 | 38,250 | +250 | +0.7% | 159,400 |
| 2022/10/24 | 38,050 | 38,200 | 37,550 | 38,000 | +650 | +1.7% | 191,500 |
| 2022/10/21 | 36,650 | 37,550 | 36,500 | 37,350 | +600 | +1.6% | 197,400 |
| 2022/10/20 | 38,650 | 38,650 | 36,650 | 36,750 | -2,300 | -5.9% | 367,600 |
| 2022/10/19 | 38,800 | 39,700 | 38,750 | 39,050 | -50 | -0.1% | 189,400 |
| 2022/10/18 | 39,500 | 39,800 | 38,000 | 39,100 | +450 | +1.2% | 309,200 |
| 2022/10/17 | 37,200 | 38,750 | 36,350 | 38,650 | +50 | +0.1% | 440,000 |
| 2022/10/14 | 38,450 | 39,550 | 38,200 | 38,600 | +1,350 | +3.6% | 301,500 |
| 2022/10/13 | 38,100 | 38,150 | 37,250 | 37,250 | -1,050 | -2.7% | 232,800 |
| 2022/10/12 | 39,250 | 39,400 | 38,050 | 38,300 | -1,300 | -3.3% | 221,300 |
601～
650
件表示中 / 2139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 | 721,500円 | +23.2% | +19.6% | 1.39% | 29.34倍 | 11.59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 | 80,400円 | +7.1% | - | 0.00% | - | 1.87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 | 217,900円 | +26.4% | +8.0% | 0.96% | 32.88倍 | 3.91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 | 308,000円 | +5.9% | - | 4.53% | 79.94倍 | 1.15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 | 157,100円 | +7.5% | +2.9% | 3.09% | 19.41倍 | 3.65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
