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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 7,156 | 7,292 | 7,151 | 7,292 | +43 | +0.6% | 858,800 |
| 2025/07/02 | 7,228 | 7,298 | 7,182 | 7,249 | -51 | -0.7% | 613,600 |
| 2025/07/01 | 7,500 | 7,500 | 7,278 | 7,300 | -120 | -1.6% | 725,300 |
| 2025/06/30 | 7,467 | 7,530 | 7,420 | 7,420 | ±0 | ±0% | 798,500 |
| 2025/06/27 | 7,203 | 7,442 | 7,203 | 7,420 | +188 | +2.6% | 1,084,100 |
| 2025/06/26 | 7,352 | 7,356 | 7,209 | 7,232 | -188 | -2.5% | 1,362,200 |
| 2025/06/25 | 7,315 | 7,420 | 7,208 | 7,420 | +134 | +1.8% | 624,100 |
| 2025/06/24 | 7,320 | 7,323 | 7,222 | 7,286 | +9 | +0.1% | 656,400 |
| 2025/06/23 | 7,328 | 7,328 | 7,219 | 7,277 | -52 | -0.7% | 516,100 |
| 2025/06/20 | 7,380 | 7,384 | 7,270 | 7,329 | -99 | -1.3% | 703,900 |
| 2025/06/19 | 7,549 | 7,567 | 7,428 | 7,428 | -95 | -1.3% | 597,100 |
| 2025/06/18 | 7,500 | 7,569 | 7,378 | 7,523 | +26 | +0.3% | 1,072,900 |
| 2025/06/17 | 7,545 | 7,629 | 7,441 | 7,497 | -48 | -0.6% | 970,700 |
| 2025/06/16 | 7,348 | 7,599 | 7,288 | 7,545 | +206 | +2.8% | 1,145,400 |
| 2025/06/13 | 7,254 | 7,348 | 7,195 | 7,339 | +122 | +1.7% | 1,081,400 |
| 2025/06/12 | 7,426 | 7,484 | 7,185 | 7,217 | -432 | -5.6% | 1,947,800 |
| 2025/06/11 | 7,620 | 7,704 | 7,559 | 7,649 | +31 | +0.4% | 817,600 |
| 2025/06/10 | 7,505 | 7,721 | 7,505 | 7,618 | +237 | +3.2% | 1,627,900 |
| 2025/06/09 | 7,260 | 7,390 | 7,235 | 7,381 | +166 | +2.3% | 1,217,000 |
| 2025/06/06 | 7,221 | 7,241 | 7,145 | 7,215 | -58 | -0.8% | 1,160,600 |
| 2025/06/05 | 7,352 | 7,376 | 7,083 | 7,273 | -229 | -3.1% | 2,066,700 |
| 2025/06/04 | 7,680 | 7,710 | 7,452 | 7,502 | -178 | -2.3% | 1,175,600 |
| 2025/06/03 | 7,730 | 7,784 | 7,573 | 7,680 | -71 | -0.9% | 1,262,600 |
| 2025/06/02 | 7,627 | 7,812 | 7,564 | 7,751 | +68 | +0.9% | 1,017,500 |
| 2025/05/30 | 7,800 | 7,818 | 7,612 | 7,683 | -246 | -3.1% | 2,230,900 |
| 2025/05/29 | 8,281 | 8,300 | 7,926 | 7,929 | -442 | -5.3% | 2,052,600 |
| 2025/05/28 | 8,480 | 8,585 | 8,361 | 8,371 | -97 | -1.1% | 1,321,100 |
| 2025/05/27 | 8,417 | 8,468 | 8,290 | 8,468 | -29 | -0.3% | 1,124,000 |
| 2025/05/26 | 8,433 | 8,498 | 8,335 | 8,497 | +26 | +0.3% | 1,064,900 |
| 2025/05/23 | 8,122 | 8,488 | 8,081 | 8,471 | +313 | +3.8% | 1,611,800 |
| 2025/05/22 | 8,250 | 8,326 | 8,112 | 8,158 | +114 | +1.4% | 1,354,700 |
| 2025/05/21 | 8,020 | 8,156 | 7,949 | 8,044 | +58 | +0.7% | 804,400 |
| 2025/05/20 | 8,050 | 8,056 | 7,921 | 7,986 | +86 | +1.1% | 1,009,600 |
| 2025/05/19 | 7,705 | 7,915 | 7,653 | 7,900 | +159 | +2.1% | 1,178,000 |
| 2025/05/16 | 7,871 | 7,872 | 7,662 | 7,741 | -172 | -2.2% | 1,235,700 |
| 2025/05/15 | 8,074 | 8,090 | 7,875 | 7,913 | -194 | -2.4% | 1,149,400 |
| 2025/05/14 | 8,268 | 8,301 | 8,071 | 8,107 | -161 | -1.9% | 949,300 |
| 2025/05/13 | 8,121 | 8,455 | 8,021 | 8,268 | +125 | +1.5% | 1,053,600 |
| 2025/05/12 | 8,168 | 8,181 | 8,000 | 8,143 | -65 | -0.8% | 1,371,200 |
| 2025/05/09 | 8,164 | 8,320 | 8,098 | 8,208 | +162 | +2% | 1,935,500 |
| 2025/05/08 | 7,850 | 8,070 | 7,846 | 8,046 | +302 | +3.9% | 1,452,400 |
| 2025/05/07 | 7,586 | 7,756 | 7,561 | 7,744 | +60 | +0.8% | 924,500 |
| 2025/05/02 | 7,581 | 7,700 | 7,524 | 7,684 | +73 | +1% | 610,600 |
| 2025/05/01 | 7,623 | 7,650 | 7,522 | 7,611 | -79 | -1% | 753,100 |
| 2025/04/30 | 7,544 | 7,697 | 7,490 | 7,690 | +158 | +2.1% | 1,197,200 |
| 2025/04/28 | 7,478 | 7,547 | 7,452 | 7,532 | +91 | +1.2% | 593,100 |
| 2025/04/25 | 7,451 | 7,551 | 7,407 | 7,441 | -27 | -0.4% | 729,200 |
| 2025/04/24 | 7,491 | 7,499 | 7,393 | 7,468 | -34 | -0.5% | 677,000 |
| 2025/04/23 | 7,441 | 7,511 | 7,436 | 7,502 | +109 | +1.5% | 858,700 |
| 2025/04/22 | 7,632 | 7,700 | 7,393 | 7,393 | -363 | -4.7% | 1,108,300 |
51～
100
件表示中 / 2208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 | 841,200円 | +23.2% | +19.6% | 1.19% | 34.25倍 | 13.53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 | 97,400円 | +3.5% | - | 0.00% | - | 2.62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 | 231,800円 | +26.4% | +8.0% | 0.91% | 34.92倍 | 4.15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 | 181,000円 | +6.1% | +66.2% | 0.94% | 29.58倍 | 5.63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 |
| ユー・エス・エス | 181,400円 | +7.5% | +4.2% | 2.78% | 21.62倍 | 4.12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
