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 |
|---|---|---|---|---|---|---|---|
| 2015/04/20 | 1,805 | 1,805 | 1,752.5 | 1,755 | -72.5 | -4% | 11,400 |
| 2015/04/17 | 1,850 | 1,850 | 1,805 | 1,827.5 | +22.5 | +1.2% | 6,000 |
| 2015/04/16 | 1,847.5 | 1,870 | 1,802.5 | 1,805 | -42.5 | -2.3% | 11,200 |
| 2015/04/15 | 1,860 | 1,875 | 1,817.5 | 1,847.5 | -20 | -1.1% | 15,800 |
| 2015/04/14 | 1,960 | 1,960 | 1,825 | 1,867.5 | -87.5 | -4.5% | 29,600 |
| 2015/04/13 | 1,947.5 | 2,010 | 1,915 | 1,955 | -88.3 | -4.3% | 20,400 |
| 2015/04/10 | 1,991.7 | 2,083.3 | 1,975 | 2,043.3 | +51.6 | +2.6% | 33,600 |
| 2015/04/09 | 1,951.7 | 1,991.7 | 1,951.7 | 1,991.7 | +21.7 | +1.1% | 9,600 |
| 2015/04/08 | 1,950 | 1,990 | 1,950 | 1,970 | -18.3 | -0.9% | 12,600 |
| 2015/04/07 | 1,965 | 2,050 | 1,965 | 1,988.3 | +45 | +2.3% | 12,000 |
| 2015/04/06 | 2,008.3 | 2,038.3 | 1,823.3 | 1,943.3 | -76.7 | -3.8% | 27,000 |
| 2015/04/03 | 2,020 | 2,023.3 | 2,008.3 | 2,020 | -16.7 | -0.8% | 17,400 |
| 2015/04/02 | 2,033.3 | 2,046.7 | 2,016.7 | 2,036.7 | -5 | -0.2% | 13,200 |
| 2015/04/01 | 2,026.7 | 2,050 | 2,026.7 | 2,041.7 | +15 | +0.7% | 18,600 |
| 2015/03/31 | 2,048.3 | 2,063.3 | 2,025 | 2,026.7 | +1.7 | +0.1% | 24,600 |
| 2015/03/30 | 2,031.7 | 2,080 | 2,020 | 2,025 | +43.3 | +2.2% | 47,400 |
| 2015/03/27 | 1,966.7 | 2,011.7 | 1,921.7 | 1,981.7 | +15 | +0.8% | 26,400 |
| 2015/03/26 | 1,998.3 | 2,016.7 | 1,966.7 | 1,966.7 | -6.6 | -0.3% | 25,200 |
| 2015/03/25 | 1,980 | 2,000 | 1,941.7 | 1,973.3 | +20 | +1% | 33,600 |
| 2015/03/24 | 1,968.3 | 1,968.3 | 1,916.7 | 1,953.3 | -15 | -0.8% | 22,200 |
| 2015/03/23 | 2,050 | 2,050 | 1,918.3 | 1,968.3 | -31.7 | -1.6% | 41,400 |
| 2015/03/20 | 1,966.7 | 2,128.3 | 1,950 | 2,000 | +98.3 | +5.2% | 165,600 |
| 2015/03/19 | 1,983.3 | 2,031.7 | 1,901.7 | 1,901.7 | -70 | -3.6% | 66,000 |
| 2015/03/18 | 2,083.3 | 2,126.7 | 1,953.3 | 1,971.7 | -211.6 | -9.7% | 160,200 |
| 2015/03/17 | 2,433.3 | 2,550 | 2,101.7 | 2,183.3 | -150 | -6.4% | 636,000 |
| 2015/03/16 | 1,881.7 | 2,400 | 1,786.7 | 2,333.3 | +431.6 | +22.7% | 1,261,800 |
| 2015/03/13 | 2,081.7 | 2,100 | 1,836.7 | 1,901.7 | +68.4 | +3.7% | 414,000 |
| 2015/03/12 | 1,656.7 | 1,833.3 | 1,656.7 | 1,833.3 | +250 | +15.8% | 206,400 |
| 2015/03/11 | 1,588.3 | 1,658.3 | 1,566.7 | 1,583.3 | -45 | -2.8% | 77,400 |
| 2015/03/10 | 1,716.7 | 1,723.3 | 1,613.3 | 1,628.3 | -138.4 | -7.8% | 95,400 |
| 2015/03/09 | 1,848.3 | 1,855 | 1,763.3 | 1,766.7 | -100 | -5.4% | 31,200 |
| 2015/03/06 | 1,893.3 | 1,913.3 | 1,851.7 | 1,866.7 | -31.6 | -1.7% | 19,200 |
| 2015/03/05 | 1,855 | 1,913.3 | 1,855 | 1,898.3 | +31.6 | +1.7% | 16,200 |
| 2015/03/04 | 1,851.7 | 1,875 | 1,835 | 1,866.7 | +13.4 | +0.7% | 29,400 |
| 2015/03/03 | 1,915 | 1,920 | 1,850 | 1,853.3 | -61.7 | -3.2% | 31,800 |
| 2015/03/02 | 1,948.3 | 1,976.7 | 1,883.3 | 1,915 | -33.3 | -1.7% | 42,000 |
| 2015/02/27 | 1,950 | 1,960 | 1,930 | 1,948.3 | -13.4 | -0.7% | 34,800 |
| 2015/02/26 | 1,946.7 | 1,980 | 1,933.3 | 1,961.7 | +3.4 | +0.2% | 39,600 |
| 2015/02/25 | 1,933.3 | 2,033.3 | 1,933.3 | 1,958.3 | +28.3 | +1.5% | 51,000 |
| 2015/02/24 | 2,001.7 | 2,001.7 | 1,930 | 1,930 | -86.7 | -4.3% | 40,800 |
| 2015/02/23 | 2,158.3 | 2,166.7 | 2,001.7 | 2,016.7 | -116.6 | -5.5% | 42,000 |
| 2015/02/20 | 1,996.7 | 2,150 | 1,955 | 2,133.3 | +180 | +9.2% | 182,400 |
| 2015/02/19 | 2,008.3 | 2,008.3 | 1,941.7 | 1,953.3 | -15 | -0.8% | 27,600 |
| 2015/02/18 | 1,950 | 2,003.3 | 1,921.7 | 1,968.3 | +21.6 | +1.1% | 41,400 |
| 2015/02/17 | 1,886.7 | 1,983.3 | 1,886.7 | 1,946.7 | +60 | +3.2% | 48,600 |
| 2015/02/16 | 1,983.3 | 1,998.3 | 1,858.3 | 1,886.7 | -101.6 | -5.1% | 100,800 |
| 2015/02/13 | 2,171.7 | 2,280 | 1,951.7 | 1,988.3 | -261.7 | -11.6% | 152,400 |
| 2015/02/12 | 2,276.7 | 2,326.7 | 2,180 | 2,250 | +1.7 | +0.1% | 98,400 |
| 2015/02/10 | 2,128.3 | 2,251.7 | 2,098.3 | 2,248.3 | +70 | +3.2% | 86,400 |
| 2015/02/09 | 2,163.3 | 2,215 | 2,106.7 | 2,178.3 | +71.6 | +3.4% | 75,000 |
2451～
2500
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
