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 |
|---|---|---|---|---|---|---|---|
| 2015/07/03 | 1,407.5 | 1,468.5 | 1,375 | 1,467.5 | +41 | +2.9% | 26,600 |
| 2015/07/02 | 1,475 | 1,475 | 1,426 | 1,426.5 | -13.5 | -0.9% | 18,000 |
| 2015/07/01 | 1,381 | 1,474 | 1,361 | 1,440 | +84 | +6.2% | 19,600 |
| 2015/06/30 | 1,360.5 | 1,400 | 1,355 | 1,356 | -45.5 | -3.2% | 45,200 |
| 2015/06/29 | 1,404 | 1,431 | 1,400 | 1,401.5 | -97 | -6.5% | 26,400 |
| 2015/06/26 | 1,525 | 1,525 | 1,490.5 | 1,498.5 | -39 | -2.5% | 10,800 |
| 2015/06/25 | 1,575 | 1,575 | 1,515 | 1,537.5 | -37.5 | -2.4% | 16,200 |
| 2015/06/24 | 1,577.5 | 1,582.5 | 1,510 | 1,575 | +27.5 | +1.8% | 23,000 |
| 2015/06/23 | 1,495 | 1,600 | 1,494.5 | 1,547.5 | +67.5 | +4.6% | 67,400 |
| 2015/06/22 | 1,440 | 1,500 | 1,440 | 1,480 | +55 | +3.9% | 17,600 |
| 2015/06/19 | 1,443.5 | 1,443.5 | 1,404 | 1,425 | -18.5 | -1.3% | 10,200 |
| 2015/06/18 | 1,425 | 1,443.5 | 1,417.5 | 1,443.5 | +11 | +0.8% | 8,200 |
| 2015/06/17 | 1,445.5 | 1,452 | 1,420 | 1,432.5 | +12 | +0.8% | 6,400 |
| 2015/06/16 | 1,406.5 | 1,445 | 1,405 | 1,420.5 | +5.5 | +0.4% | 13,200 |
| 2015/06/15 | 1,424 | 1,434 | 1,411 | 1,415 | -20 | -1.4% | 8,000 |
| 2015/06/12 | 1,424.5 | 1,448.5 | 1,402 | 1,435 | -14.5 | -1% | 20,600 |
| 2015/06/11 | 1,470 | 1,470 | 1,425 | 1,449.5 | -50.5 | -3.4% | 71,200 |
| 2015/06/10 | 1,540 | 1,557.5 | 1,500 | 1,500 | -50 | -3.2% | 16,600 |
| 2015/06/09 | 1,560 | 1,582.5 | 1,550 | 1,550 | -15 | -1% | 12,600 |
| 2015/06/08 | 1,527.5 | 1,565 | 1,515 | 1,565 | +65 | +4.3% | 12,200 |
| 2015/06/05 | 1,520 | 1,522.5 | 1,496 | 1,500 | -10 | -0.7% | 10,200 |
| 2015/06/04 | 1,510 | 1,517.5 | 1,500 | 1,510 | +5 | +0.3% | 6,200 |
| 2015/06/03 | 1,510 | 1,520 | 1,502.5 | 1,505 | -12.5 | -0.8% | 7,800 |
| 2015/06/02 | 1,517.5 | 1,535 | 1,512.5 | 1,517.5 | -15 | -1% | 7,800 |
| 2015/06/01 | 1,535 | 1,560 | 1,520 | 1,532.5 | +2.5 | +0.2% | 12,200 |
| 2015/05/29 | 1,515 | 1,550 | 1,515 | 1,530 | -5 | -0.3% | 4,800 |
| 2015/05/28 | 1,532.5 | 1,567.5 | 1,512.5 | 1,535 | +2.5 | +0.2% | 12,400 |
| 2015/05/27 | 1,540 | 1,540 | 1,525 | 1,532.5 | -2.5 | -0.2% | 5,000 |
| 2015/05/26 | 1,582.5 | 1,600 | 1,515 | 1,535 | -47.5 | -3% | 15,200 |
| 2015/05/25 | 1,577.5 | 1,607.5 | 1,577.5 | 1,582.5 | ±0 | ±0% | 5,200 |
| 2015/05/22 | 1,617.5 | 1,617.5 | 1,560 | 1,582.5 | -10 | -0.6% | 6,800 |
| 2015/05/21 | 1,635 | 1,635 | 1,590 | 1,592.5 | -45 | -2.7% | 8,800 |
| 2015/05/20 | 1,597.5 | 1,640 | 1,585 | 1,637.5 | +65 | +4.1% | 9,400 |
| 2015/05/19 | 1,582.5 | 1,597.5 | 1,560 | 1,572.5 | -45 | -2.8% | 18,400 |
| 2015/05/18 | 1,600 | 1,647.5 | 1,600 | 1,617.5 | -42.5 | -2.6% | 8,600 |
| 2015/05/15 | 1,700 | 1,700 | 1,605 | 1,660 | -40 | -2.4% | 19,400 |
| 2015/05/14 | 1,735 | 1,770 | 1,680 | 1,700 | -35 | -2% | 16,200 |
| 2015/05/13 | 1,775 | 1,775 | 1,725 | 1,735 | +20 | +1.2% | 12,000 |
| 2015/05/12 | 1,715 | 1,750 | 1,712.5 | 1,715 | -27.5 | -1.6% | 4,800 |
| 2015/05/11 | 1,762.5 | 1,762.5 | 1,705 | 1,742.5 | -17.5 | -1% | 2,600 |
| 2015/05/08 | 1,725 | 1,782.5 | 1,725 | 1,760 | +60 | +3.5% | 7,600 |
| 2015/05/07 | 1,635 | 1,700 | 1,635 | 1,700 | +60 | +3.7% | 7,400 |
| 2015/05/01 | 1,675 | 1,705 | 1,632.5 | 1,640 | -65 | -3.8% | 9,000 |
| 2015/04/30 | 1,752.5 | 1,752.5 | 1,695 | 1,705 | -62.5 | -3.5% | 9,200 |
| 2015/04/28 | 1,787.5 | 1,787.5 | 1,757.5 | 1,767.5 | +47.5 | +2.8% | 16,200 |
| 2015/04/27 | 1,712.5 | 1,725 | 1,700 | 1,720 | +2.5 | +0.1% | 4,000 |
| 2015/04/24 | 1,740 | 1,740 | 1,705 | 1,717.5 | -17.5 | -1% | 7,400 |
| 2015/04/23 | 1,732.5 | 1,737.5 | 1,677.5 | 1,735 | +35 | +2.1% | 14,400 |
| 2015/04/22 | 1,727.5 | 1,727.5 | 1,675 | 1,700 | +10 | +0.6% | 16,600 |
| 2015/04/21 | 1,727.5 | 1,747.5 | 1,670 | 1,690 | -65 | -3.7% | 20,600 |
2401～
2450
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 | 126,600円 | +16.4% | +7.6% | 5.53% | 5.47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 | 134,900円 | +3.6% | +15.7% | 3.34% | 9.93倍 | 1.50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 | 70,000円 | +2.2% | +0.9% | 3.86% | 5.61倍 | 0.48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 | 216,100円 | +0.4% | -23.1% | 2.68% | 6.59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 | 50,900円 | +1.2% | +3.7% | 4.52% | 10.81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
