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 |
|---|---|---|---|---|---|---|---|
| 2015/09/14 | 882.5 | 913.5 | 785 | 785 | -37.5 | -4.6% | 82,200 |
| 2015/09/11 | 735 | 827.5 | 730 | 822.5 | +100.5 | +13.9% | 34,000 |
| 2015/09/10 | 690.5 | 729.5 | 676 | 722 | +16.5 | +2.3% | 18,600 |
| 2015/09/09 | 700 | 744 | 678 | 705.5 | +50.5 | +7.7% | 22,400 |
| 2015/09/08 | 675 | 697.5 | 651 | 655 | -28 | -4.1% | 25,200 |
| 2015/09/07 | 661 | 732.5 | 661 | 683 | +7.5 | +1.1% | 35,800 |
| 2015/09/04 | 760 | 760 | 675 | 675.5 | -84.5 | -11.1% | 47,600 |
| 2015/09/03 | 765 | 789.5 | 750 | 760 | +9.5 | +1.3% | 11,800 |
| 2015/09/02 | 725 | 774 | 725 | 750.5 | -27 | -3.5% | 23,600 |
| 2015/09/01 | 840 | 857 | 777 | 777.5 | -57.5 | -6.9% | 43,800 |
| 2015/08/31 | 810 | 838 | 809.5 | 835 | +26.5 | +3.3% | 37,200 |
| 2015/08/28 | 800 | 822.5 | 800 | 808.5 | +33.5 | +4.3% | 29,600 |
| 2015/08/27 | 771 | 814 | 771 | 775 | -16 | -2% | 43,200 |
| 2015/08/26 | 700 | 810 | 700 | 791 | +101 | +14.6% | 47,000 |
| 2015/08/25 | 670 | 760 | 649.5 | 690 | -60 | -8% | 64,000 |
| 2015/08/24 | 833 | 833 | 750 | 750 | -97.5 | -11.5% | 90,000 |
| 2015/08/21 | 850 | 870 | 845.5 | 847.5 | -65 | -7.1% | 52,000 |
| 2015/08/20 | 935.5 | 935.5 | 890 | 912.5 | -40 | -4.2% | 59,200 |
| 2015/08/19 | 1,000 | 1,000 | 945 | 952.5 | -47.5 | -4.8% | 71,800 |
| 2015/08/18 | 1,002.5 | 1,006.5 | 1,000 | 1,000 | -4.5 | -0.4% | 18,600 |
| 2015/08/17 | 1,003 | 1,007.5 | 1,001 | 1,004.5 | -5.5 | -0.5% | 19,800 |
| 2015/08/14 | 1,001 | 1,020 | 1,000.5 | 1,010 | -13 | -1.3% | 42,000 |
| 2015/08/13 | 1,129 | 1,129 | 1,000 | 1,023 | -106.5 | -9.4% | 74,000 |
| 2015/08/12 | 1,150 | 1,171 | 1,126.5 | 1,129.5 | -36.5 | -3.1% | 41,000 |
| 2015/08/11 | 1,141.5 | 1,174.5 | 1,140 | 1,166 | +1 | +0.1% | 25,400 |
| 2015/08/10 | 1,150.5 | 1,167.5 | 1,140 | 1,165 | -5 | -0.4% | 15,200 |
| 2015/08/07 | 1,170.5 | 1,194.5 | 1,165 | 1,170 | +3.5 | +0.3% | 31,200 |
| 2015/08/06 | 1,180 | 1,199.5 | 1,165.5 | 1,166.5 | -22 | -1.9% | 9,200 |
| 2015/08/05 | 1,137 | 1,198.5 | 1,136.5 | 1,188.5 | +43.5 | +3.8% | 23,200 |
| 2015/08/04 | 1,197.5 | 1,197.5 | 1,140 | 1,145 | -52.5 | -4.4% | 29,200 |
| 2015/08/03 | 1,230 | 1,231 | 1,190.5 | 1,197.5 | -27.5 | -2.2% | 15,400 |
| 2015/07/31 | 1,239 | 1,245 | 1,221.5 | 1,225 | -39 | -3.1% | 50,600 |
| 2015/07/30 | 1,253 | 1,269.5 | 1,253 | 1,264 | -14 | -1.1% | 14,000 |
| 2015/07/29 | 1,278.5 | 1,278.5 | 1,267.5 | 1,278 | +8 | +0.6% | 10,200 |
| 2015/07/28 | 1,260 | 1,275 | 1,260 | 1,270 | -10 | -0.8% | 7,000 |
| 2015/07/27 | 1,266 | 1,280 | 1,264 | 1,280 | -1.5 | -0.1% | 16,400 |
| 2015/07/24 | 1,279 | 1,284 | 1,275 | 1,281.5 | +1.5 | +0.1% | 28,600 |
| 2015/07/23 | 1,290 | 1,290 | 1,276.5 | 1,280 | +1 | +0.1% | 20,400 |
| 2015/07/22 | 1,299 | 1,305 | 1,276.5 | 1,279 | -28 | -2.1% | 31,200 |
| 2015/07/21 | 1,295 | 1,323 | 1,285 | 1,307 | +22 | +1.7% | 46,400 |
| 2015/07/17 | 1,251 | 1,287.5 | 1,251 | 1,285 | +34.5 | +2.8% | 44,400 |
| 2015/07/16 | 1,225 | 1,265.5 | 1,221 | 1,250.5 | +0.5 | ±0% | 91,600 |
| 2015/07/15 | 1,276.5 | 1,277.5 | 1,249.5 | 1,250 | -95.5 | -7.1% | 347,000 |
| 2015/07/14 | 1,349 | 1,352 | 1,344.5 | 1,345.5 | +1.5 | +0.1% | 19,200 |
| 2015/07/13 | 1,367.5 | 1,375 | 1,330.5 | 1,344 | -13 | -1% | 29,800 |
| 2015/07/10 | 1,355 | 1,368.5 | 1,347.5 | 1,357 | +7 | +0.5% | 11,000 |
| 2015/07/09 | 1,384 | 1,384 | 1,349 | 1,350 | -59 | -4.2% | 60,200 |
| 2015/07/08 | 1,410 | 1,460 | 1,409 | 1,409 | -26 | -1.8% | 12,000 |
| 2015/07/07 | 1,449.5 | 1,449.5 | 1,435 | 1,435 | +10 | +0.7% | 4,600 |
| 2015/07/06 | 1,450 | 1,460 | 1,417.5 | 1,425 | -42.5 | -2.9% | 9,400 |
2351～
2400
件表示中 / 2535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 | 126,800円 | +16.4% | +7.6% | 5.52% | 5.48倍 | 1.33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 |
| ＡｎｄＤｏＨＬＤ | 133,500円 | +3.6% | +15.7% | 3.37% | 9.83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 | 68,900円 | +2.2% | +0.9% | 3.92% | 5.52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 | 216,600円 | +0.4% | -23.1% | 2.68% | 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 |
| 日神ＧＨＤ | 50,300円 | +1.2% | +3.7% | 4.57% | 10.68倍 | 0.36倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
市場注目の銘柄
チャート関連のコラム
