ベイカレント・コンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 4,410 | 4,435 | 4,320 | 4,390 | -80 | -1.8% | 1,153,700 |
| 2023/01/11 | 4,415 | 4,495 | 4,375 | 4,470 | +195 | +4.6% | 1,076,300 |
| 2023/01/10 | 4,250 | 4,330 | 4,240 | 4,275 | +225 | +5.6% | 1,386,600 |
| 2023/01/06 | 4,020 | 4,105 | 4,010 | 4,050 | -40 | -1% | 702,500 |
| 2023/01/05 | 4,050 | 4,145 | 4,045 | 4,090 | +50 | +1.2% | 782,600 |
| 2023/01/04 | 4,110 | 4,135 | 4,025 | 4,040 | -75 | -1.8% | 826,100 |
| 2022/12/30 | 4,140 | 4,175 | 4,090 | 4,115 | -20 | -0.5% | 667,800 |
| 2022/12/29 | 4,125 | 4,225 | 4,125 | 4,135 | -5 | -0.1% | 606,600 |
| 2022/12/28 | 4,165 | 4,175 | 4,090 | 4,140 | -55 | -1.3% | 1,012,400 |
| 2022/12/27 | 4,260 | 4,290 | 4,170 | 4,195 | -30 | -0.7% | 679,300 |
| 2022/12/26 | 4,180 | 4,245 | 4,135 | 4,225 | +70 | +1.7% | 554,800 |
| 2022/12/23 | 4,250 | 4,255 | 4,125 | 4,155 | -155 | -3.6% | 1,217,400 |
| 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 |
351～
400
件表示中 / 1901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 | 305,900円 | +22.5% | +20.0% | 1.63% | 15.32倍 | 6.26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 |
| ＡＬＳＯＫ | 95,300円 | +5.5% | +2.2% | 2.60% | 17.18倍 | 1.34倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| サイバエージ | 95,400円 | +4.1% | +20.4% | 1.57% | 60.38倍 | 3.25倍 |
|
ネット広告代理業が祖業。スマホサービス、ゲーム展開。ネットテレビ局「アベマ」育成中 |
| 博報堂ＤＹ | 111,700円 | +5.6% | +1.8% | 2.86% | 27.34倍 | 1.07倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| カカクコム | 201,500円 | +10.6% | +8.7% | 2.48% | 20.52倍 | 7.75倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
市場注目の銘柄
チャート関連のコラム
