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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 6,950 | 6,958 | 6,830 | 6,884 | -139 | -2% | 739,200 |
| 2025/02/18 | 7,070 | 7,122 | 6,993 | 7,023 | +7 | +0.1% | 724,300 |
| 2025/02/17 | 6,922 | 7,098 | 6,875 | 7,016 | +53 | +0.8% | 585,600 |
| 2025/02/14 | 6,973 | 7,025 | 6,930 | 6,963 | -68 | -1% | 850,600 |
| 2025/02/13 | 6,800 | 7,061 | 6,778 | 7,031 | +257 | +3.8% | 1,147,300 |
| 2025/02/12 | 6,543 | 6,793 | 6,540 | 6,774 | +145 | +2.2% | 681,100 |
| 2025/02/10 | 6,544 | 6,650 | 6,462 | 6,629 | +23 | +0.3% | 610,900 |
| 2025/02/07 | 6,712 | 6,724 | 6,585 | 6,606 | -119 | -1.8% | 537,700 |
| 2025/02/06 | 6,600 | 6,749 | 6,567 | 6,725 | +149 | +2.3% | 887,700 |
| 2025/02/05 | 6,593 | 6,620 | 6,539 | 6,576 | -17 | -0.3% | 591,800 |
| 2025/02/04 | 6,638 | 6,659 | 6,531 | 6,593 | +53 | +0.8% | 825,500 |
| 2025/02/03 | 6,557 | 6,714 | 6,504 | 6,540 | -105 | -1.6% | 682,600 |
| 2025/01/31 | 6,493 | 6,686 | 6,435 | 6,645 | +20 | +0.3% | 988,900 |
| 2025/01/30 | 6,632 | 6,767 | 6,595 | 6,625 | -7 | -0.1% | 1,140,800 |
| 2025/01/29 | 6,500 | 6,741 | 6,455 | 6,632 | +283 | +4.5% | 1,819,600 |
| 2025/01/28 | 6,260 | 6,373 | 6,205 | 6,349 | +96 | +1.5% | 734,700 |
| 2025/01/27 | 6,190 | 6,299 | 6,190 | 6,253 | +99 | +1.6% | 949,600 |
| 2025/01/24 | 6,101 | 6,228 | 6,024 | 6,154 | +16 | +0.3% | 911,500 |
| 2025/01/23 | 6,000 | 6,235 | 5,999 | 6,138 | +224 | +3.8% | 1,607,500 |
| 2025/01/22 | 6,064 | 6,090 | 5,842 | 5,914 | -50 | -0.8% | 932,900 |
| 2025/01/21 | 5,687 | 5,973 | 5,682 | 5,964 | +206 | +3.6% | 878,500 |
| 2025/01/20 | 5,885 | 5,909 | 5,712 | 5,758 | -134 | -2.3% | 925,900 |
| 2025/01/17 | 5,925 | 5,977 | 5,824 | 5,892 | -8 | -0.1% | 1,112,000 |
| 2025/01/16 | 5,884 | 6,073 | 5,737 | 5,900 | +216 | +3.8% | 3,554,500 |
| 2025/01/15 | 5,354 | 5,684 | 5,354 | 5,684 | +700 | +14% | 2,779,900 |
| 2025/01/14 | 5,209 | 5,248 | 4,904 | 4,984 | -231 | -4.4% | 1,465,800 |
| 2025/01/10 | 5,190 | 5,215 | 5,139 | 5,215 | -51 | -1% | 767,900 |
| 2025/01/09 | 5,262 | 5,338 | 5,219 | 5,266 | -46 | -0.9% | 675,900 |
| 2025/01/08 | 5,300 | 5,338 | 5,233 | 5,312 | -33 | -0.6% | 487,900 |
| 2025/01/07 | 5,351 | 5,416 | 5,306 | 5,345 | -41 | -0.8% | 565,000 |
| 2025/01/06 | 5,420 | 5,560 | 5,366 | 5,386 | +66 | +1.2% | 1,141,800 |
| 2024/12/30 | 5,376 | 5,442 | 5,282 | 5,320 | -21 | -0.4% | 629,900 |
| 2024/12/27 | 5,310 | 5,383 | 5,301 | 5,341 | +46 | +0.9% | 522,100 |
| 2024/12/26 | 5,240 | 5,334 | 5,184 | 5,295 | +112 | +2.2% | 662,200 |
| 2024/12/25 | 5,231 | 5,260 | 5,133 | 5,183 | -62 | -1.2% | 459,000 |
| 2024/12/24 | 5,369 | 5,369 | 5,196 | 5,245 | -124 | -2.3% | 604,400 |
| 2024/12/23 | 5,410 | 5,427 | 5,346 | 5,369 | +22 | +0.4% | 388,300 |
| 2024/12/20 | 5,430 | 5,488 | 5,331 | 5,347 | -47 | -0.9% | 761,500 |
| 2024/12/19 | 5,205 | 5,420 | 5,200 | 5,394 | +137 | +2.6% | 779,000 |
| 2024/12/18 | 5,153 | 5,309 | 5,082 | 5,257 | +48 | +0.9% | 707,400 |
| 2024/12/17 | 5,250 | 5,309 | 5,149 | 5,209 | -20 | -0.4% | 897,100 |
| 2024/12/16 | 5,284 | 5,314 | 5,205 | 5,229 | -47 | -0.9% | 570,100 |
| 2024/12/13 | 5,288 | 5,367 | 5,268 | 5,276 | -112 | -2.1% | 963,900 |
| 2024/12/12 | 5,400 | 5,442 | 5,338 | 5,388 | +11 | +0.2% | 910,400 |
| 2024/12/11 | 5,563 | 5,564 | 5,360 | 5,377 | -203 | -3.6% | 857,600 |
| 2024/12/10 | 5,530 | 5,597 | 5,463 | 5,580 | +19 | +0.3% | 609,700 |
| 2024/12/09 | 5,457 | 5,564 | 5,447 | 5,561 | +118 | +2.2% | 551,600 |
| 2024/12/06 | 5,588 | 5,608 | 5,400 | 5,443 | -175 | -3.1% | 685,600 |
| 2024/12/05 | 5,601 | 5,643 | 5,465 | 5,618 | -32 | -0.6% | 875,800 |
| 2024/12/04 | 5,718 | 5,770 | 5,623 | 5,650 | -22 | -0.4% | 720,000 |
101～
150
件表示中 / 2167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% | 21.19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 |
| ユー・エス・エス | 168,100円 | +7.5% | +2.9% | 2.89% | 20.32倍 | 3.82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
