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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,652 | 3,652 | 3,574 | 3,644 | -27 | -0.7% | 1,377,500 |
| 2024/07/08 | 3,659 | 3,687 | 3,635 | 3,671 | +9 | +0.2% | 1,097,400 |
| 2024/07/05 | 3,750 | 3,750 | 3,646 | 3,662 | -68 | -1.8% | 1,090,900 |
| 2024/07/04 | 3,635 | 3,795 | 3,633 | 3,730 | +105 | +2.9% | 2,779,400 |
| 2024/07/03 | 3,500 | 3,625 | 3,484 | 3,625 | +155 | +4.5% | 2,370,400 |
| 2024/07/02 | 3,340 | 3,479 | 3,339 | 3,470 | +130 | +3.9% | 1,597,900 |
| 2024/07/01 | 3,366 | 3,430 | 3,321 | 3,340 | +100 | +3.1% | 1,517,500 |
| 2024/06/28 | 3,296 | 3,313 | 3,234 | 3,240 | -23 | -0.7% | 933,700 |
| 2024/06/27 | 3,291 | 3,291 | 3,245 | 3,263 | -32 | -1% | 589,900 |
| 2024/06/26 | 3,255 | 3,297 | 3,209 | 3,295 | +74 | +2.3% | 811,200 |
| 2024/06/25 | 3,120 | 3,239 | 3,120 | 3,221 | +95 | +3% | 795,100 |
| 2024/06/24 | 3,155 | 3,181 | 3,111 | 3,126 | -21 | -0.7% | 894,400 |
| 2024/06/21 | 3,125 | 3,184 | 3,117 | 3,147 | +22 | +0.7% | 1,092,300 |
| 2024/06/20 | 3,102 | 3,155 | 3,094 | 3,125 | +22 | +0.7% | 581,100 |
| 2024/06/19 | 3,110 | 3,128 | 3,072 | 3,103 | -32 | -1% | 545,200 |
| 2024/06/18 | 3,141 | 3,175 | 3,111 | 3,135 | +14 | +0.4% | 630,400 |
| 2024/06/17 | 3,060 | 3,124 | 3,059 | 3,121 | +62 | +2% | 801,100 |
| 2024/06/14 | 3,154 | 3,182 | 3,059 | 3,059 | -104 | -3.3% | 939,400 |
| 2024/06/13 | 3,193 | 3,258 | 3,160 | 3,163 | +9 | +0.3% | 889,300 |
| 2024/06/12 | 3,157 | 3,195 | 3,150 | 3,154 | -32 | -1% | 519,300 |
| 2024/06/11 | 3,170 | 3,207 | 3,155 | 3,186 | +15 | +0.5% | 467,300 |
| 2024/06/10 | 3,162 | 3,178 | 3,127 | 3,171 | -46 | -1.4% | 616,100 |
| 2024/06/07 | 3,110 | 3,218 | 3,110 | 3,217 | +103 | +3.3% | 922,100 |
| 2024/06/06 | 3,250 | 3,250 | 3,101 | 3,114 | -108 | -3.4% | 938,200 |
| 2024/06/05 | 3,254 | 3,258 | 3,180 | 3,222 | -1 | ±0% | 745,300 |
| 2024/06/04 | 3,200 | 3,277 | 3,173 | 3,223 | +42 | +1.3% | 974,100 |
| 2024/06/03 | 3,209 | 3,211 | 3,123 | 3,181 | -23 | -0.7% | 1,340,900 |
| 2024/05/31 | 3,230 | 3,242 | 3,179 | 3,204 | +1 | ±0% | 1,174,100 |
| 2024/05/30 | 3,151 | 3,234 | 3,141 | 3,203 | -18 | -0.6% | 890,700 |
| 2024/05/29 | 3,312 | 3,321 | 3,215 | 3,221 | -106 | -3.2% | 795,500 |
| 2024/05/28 | 3,396 | 3,400 | 3,313 | 3,327 | -68 | -2% | 696,700 |
| 2024/05/27 | 3,300 | 3,398 | 3,282 | 3,395 | +146 | +4.5% | 1,394,900 |
| 2024/05/24 | 3,340 | 3,340 | 3,231 | 3,249 | -124 | -3.7% | 1,080,700 |
| 2024/05/23 | 3,404 | 3,439 | 3,331 | 3,373 | +5 | +0.1% | 1,228,700 |
| 2024/05/22 | 3,367 | 3,469 | 3,359 | 3,368 | +1 | ±0% | 1,024,800 |
| 2024/05/21 | 3,416 | 3,445 | 3,350 | 3,367 | -42 | -1.2% | 638,200 |
| 2024/05/20 | 3,388 | 3,445 | 3,366 | 3,409 | -6 | -0.2% | 866,400 |
| 2024/05/17 | 3,365 | 3,497 | 3,342 | 3,415 | +87 | +2.6% | 1,433,000 |
| 2024/05/16 | 3,270 | 3,339 | 3,205 | 3,328 | +107 | +3.3% | 1,299,700 |
| 2024/05/15 | 3,281 | 3,292 | 3,212 | 3,221 | -82 | -2.5% | 969,900 |
| 2024/05/14 | 3,362 | 3,378 | 3,286 | 3,303 | -29 | -0.9% | 904,400 |
| 2024/05/13 | 3,316 | 3,393 | 3,293 | 3,332 | -30 | -0.9% | 1,590,000 |
| 2024/05/10 | 3,560 | 3,560 | 3,353 | 3,362 | -173 | -4.9% | 1,501,000 |
| 2024/05/09 | 3,577 | 3,613 | 3,504 | 3,535 | -78 | -2.2% | 1,537,100 |
| 2024/05/08 | 3,570 | 3,664 | 3,523 | 3,613 | +111 | +3.2% | 2,363,400 |
| 2024/05/07 | 3,455 | 3,517 | 3,434 | 3,502 | +114 | +3.4% | 1,429,600 |
| 2024/05/02 | 3,407 | 3,423 | 3,358 | 3,388 | -35 | -1% | 1,006,100 |
| 2024/05/01 | 3,350 | 3,439 | 3,331 | 3,423 | +51 | +1.5% | 1,319,900 |
| 2024/04/30 | 3,364 | 3,415 | 3,344 | 3,372 | +37 | +1.1% | 1,407,600 |
| 2024/04/26 | 3,262 | 3,385 | 3,244 | 3,335 | +74 | +2.3% | 1,567,500 |
251～
300
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
