ビーロットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,900 | 1,975 | 1,850 | 1,942.5 | +70 | +3.7% | 201,400 |
| 2017/12/13 | 1,837.5 | 1,880 | 1,815 | 1,872.5 | +27.5 | +1.5% | 61,000 |
| 2017/12/12 | 1,765 | 1,880 | 1,752.5 | 1,845 | +95 | +5.4% | 74,800 |
| 2017/12/11 | 1,747.5 | 1,792.5 | 1,702.5 | 1,750 | +27.5 | +1.6% | 55,400 |
| 2017/12/08 | 1,730 | 1,747.5 | 1,677.5 | 1,722.5 | +27.5 | +1.6% | 56,800 |
| 2017/12/07 | 1,650 | 1,700 | 1,650 | 1,695 | +22.5 | +1.3% | 38,800 |
| 2017/12/06 | 1,650 | 1,687.5 | 1,640 | 1,672.5 | +15 | +0.9% | 43,000 |
| 2017/12/05 | 1,682.5 | 1,732.5 | 1,635 | 1,657.5 | -17.5 | -1% | 60,000 |
| 2017/12/04 | 1,677.5 | 1,680 | 1,642.5 | 1,675 | -12.5 | -0.7% | 26,200 |
| 2017/12/01 | 1,705 | 1,705 | 1,637.5 | 1,687.5 | -5 | -0.3% | 48,000 |
| 2017/11/30 | 1,777.5 | 1,797.5 | 1,605 | 1,692.5 | +125 | +8% | 335,000 |
| 2017/11/29 | 1,567.5 | 1,567.5 | 1,567.5 | 1,567.5 | +252 | +19.2% | 9,800 |
| 2017/11/28 | 1,313.5 | 1,325 | 1,295.5 | 1,315.5 | +6 | +0.5% | 16,600 |
| 2017/11/27 | 1,312.5 | 1,314 | 1,296.5 | 1,309.5 | +11.5 | +0.9% | 14,000 |
| 2017/11/24 | 1,301 | 1,314 | 1,298 | 1,298 | -10 | -0.8% | 14,400 |
| 2017/11/22 | 1,311.5 | 1,311.5 | 1,293 | 1,308 | +23 | +1.8% | 21,800 |
| 2017/11/21 | 1,327.5 | 1,328 | 1,285 | 1,285 | -28 | -2.1% | 22,600 |
| 2017/11/20 | 1,291 | 1,334 | 1,289.5 | 1,313 | +43 | +3.4% | 35,200 |
| 2017/11/17 | 1,260 | 1,287.5 | 1,228 | 1,270 | +55 | +4.5% | 56,600 |
| 2017/11/16 | 1,225 | 1,231.5 | 1,210 | 1,215 | -27.5 | -2.2% | 49,400 |
| 2017/11/15 | 1,252.5 | 1,255.5 | 1,230.5 | 1,242.5 | -51 | -3.9% | 74,200 |
| 2017/11/14 | 1,295 | 1,298 | 1,236 | 1,293.5 | -281.5 | -17.9% | 175,600 |
| 2017/11/13 | 1,552.5 | 1,582.5 | 1,527.5 | 1,575 | +57.5 | +3.8% | 23,800 |
| 2017/11/10 | 1,479 | 1,542.5 | 1,479 | 1,517.5 | +47 | +3.2% | 12,600 |
| 2017/11/09 | 1,530 | 1,560 | 1,460 | 1,470.5 | -59.5 | -3.9% | 39,000 |
| 2017/11/08 | 1,520 | 1,547.5 | 1,515 | 1,530 | -7.5 | -0.5% | 5,800 |
| 2017/11/07 | 1,560 | 1,560 | 1,537.5 | 1,537.5 | -22.5 | -1.4% | 11,600 |
| 2017/11/06 | 1,597.5 | 1,600 | 1,510 | 1,560 | ±0 | ±0% | 33,200 |
| 2017/11/02 | 1,572.5 | 1,572.5 | 1,515 | 1,560 | +57.5 | +3.8% | 34,600 |
| 2017/11/01 | 1,496.5 | 1,525 | 1,487 | 1,502.5 | +2.5 | +0.2% | 20,200 |
| 2017/10/31 | 1,540 | 1,540 | 1,472.5 | 1,500 | -20 | -1.3% | 15,800 |
| 2017/10/30 | 1,562.5 | 1,562.5 | 1,500 | 1,520 | -12.5 | -0.8% | 21,000 |
| 2017/10/27 | 1,527.5 | 1,565 | 1,525 | 1,532.5 | +12.5 | +0.8% | 14,800 |
| 2017/10/26 | 1,486 | 1,525 | 1,481 | 1,520 | +37.5 | +2.5% | 24,800 |
| 2017/10/25 | 1,464 | 1,495 | 1,450.5 | 1,482.5 | +43 | +3% | 23,600 |
| 2017/10/24 | 1,420 | 1,440 | 1,413 | 1,439.5 | +19.5 | +1.4% | 15,600 |
| 2017/10/23 | 1,469.5 | 1,474 | 1,410 | 1,420 | -50 | -3.4% | 29,800 |
| 2017/10/20 | 1,467.5 | 1,480 | 1,466.5 | 1,470 | ±0 | ±0% | 8,400 |
| 2017/10/19 | 1,474.5 | 1,491.5 | 1,467.5 | 1,470 | -4.5 | -0.3% | 9,600 |
| 2017/10/18 | 1,466.5 | 1,500 | 1,466 | 1,474.5 | -1 | -0.1% | 13,800 |
| 2017/10/17 | 1,500 | 1,500 | 1,460.5 | 1,475.5 | -39.5 | -2.6% | 24,200 |
| 2017/10/16 | 1,540 | 1,562.5 | 1,510 | 1,515 | -47.5 | -3% | 22,800 |
| 2017/10/13 | 1,575 | 1,592.5 | 1,507.5 | 1,562.5 | +57.5 | +3.8% | 46,000 |
| 2017/10/12 | 1,476 | 1,535 | 1,476 | 1,505 | +30.5 | +2.1% | 36,200 |
| 2017/10/11 | 1,557.5 | 1,557.5 | 1,431.5 | 1,474.5 | -78 | -5% | 72,400 |
| 2017/10/10 | 1,607.5 | 1,637.5 | 1,525 | 1,552.5 | -42.5 | -2.7% | 38,400 |
| 2017/10/06 | 1,540 | 1,607.5 | 1,540 | 1,595 | +30 | +1.9% | 24,200 |
| 2017/10/05 | 1,535 | 1,580 | 1,522.5 | 1,565 | ±0 | ±0% | 39,200 |
| 2017/10/04 | 1,672.5 | 1,672.5 | 1,505 | 1,565 | -107.5 | -6.4% | 138,600 |
| 2017/10/03 | 1,800 | 1,800 | 1,650 | 1,672.5 | -72.5 | -4.2% | 109,000 |
1801～
1850
件表示中 / 2536件
類似銘柄と比較する
現在ご覧いただいている「ビーロット」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 |
|---|---|---|---|---|---|---|---|---|
| ビーロット | 128,000円 | +16.4% | +7.6% | 5.47% | 5.53倍 | 1.35倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| グロバル社 | 99,600円 | +116.5% | +35.4% | 3.82% | 8.04倍 | 3.29倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| ＡｎｄＤｏＨＬＤ | 133,400円 | +3.6% | +15.7% | 3.37% | 9.82倍 | 1.48倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| フジ住 | 68,600円 | +2.2% | +0.9% | 3.94% | 5.50倍 | 0.47倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| 穴吹興産 | 216,900円 | +0.4% | -23.1% | 2.67% | 6.61倍 | 0.53倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
市場注目の銘柄
チャート関連のコラム
