ビーイングホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,900 | 3,900 | 3,680 | 3,700 | -190 | -4.9% | 21,800 |
| 2025/09/16 | 3,865 | 3,925 | 3,780 | 3,890 | +25 | +0.6% | 18,700 |
| 2025/09/12 | 3,900 | 3,960 | 3,830 | 3,865 | -35 | -0.9% | 27,000 |
| 2025/09/11 | 3,870 | 3,915 | 3,865 | 3,900 | +30 | +0.8% | 10,600 |
| 2025/09/10 | 3,835 | 3,935 | 3,805 | 3,870 | -10 | -0.3% | 12,800 |
| 2025/09/09 | 3,950 | 3,985 | 3,860 | 3,880 | -80 | -2% | 14,800 |
| 2025/09/08 | 4,150 | 4,200 | 3,910 | 3,960 | -180 | -4.3% | 31,200 |
| 2025/09/05 | 4,100 | 4,175 | 4,065 | 4,140 | +65 | +1.6% | 13,800 |
| 2025/09/04 | 4,020 | 4,165 | 4,020 | 4,075 | +45 | +1.1% | 13,600 |
| 2025/09/03 | 4,005 | 4,075 | 3,975 | 4,030 | ±0 | ±0% | 11,900 |
| 2025/09/02 | 4,040 | 4,090 | 4,000 | 4,030 | +40 | +1% | 15,900 |
| 2025/09/01 | 3,870 | 4,075 | 3,850 | 3,990 | +30 | +0.8% | 29,800 |
| 2025/08/29 | 4,095 | 4,145 | 3,915 | 3,960 | -205 | -4.9% | 13,000 |
| 2025/08/28 | 4,125 | 4,190 | 4,105 | 4,165 | +25 | +0.6% | 7,900 |
| 2025/08/27 | 4,195 | 4,280 | 4,110 | 4,140 | -55 | -1.3% | 19,100 |
| 2025/08/26 | 4,085 | 4,225 | 4,010 | 4,195 | +80 | +1.9% | 21,200 |
| 2025/08/25 | 3,940 | 4,280 | 3,940 | 4,115 | +245 | +6.3% | 43,100 |
| 2025/08/22 | 4,485 | 4,485 | 3,840 | 3,870 | -615 | -13.7% | 62,300 |
| 2025/08/21 | 4,425 | 4,630 | 4,350 | 4,485 | -10 | -0.2% | 35,900 |
| 2025/08/20 | 4,670 | 4,690 | 4,495 | 4,495 | -165 | -3.5% | 31,800 |
| 2025/08/19 | 4,640 | 4,690 | 4,550 | 4,660 | +15 | +0.3% | 44,300 |
| 2025/08/18 | 4,550 | 4,680 | 4,485 | 4,645 | +100 | +2.2% | 44,000 |
| 2025/08/15 | 4,260 | 4,575 | 4,155 | 4,545 | +290 | +6.8% | 53,100 |
| 2025/08/14 | 4,165 | 4,495 | 3,980 | 4,255 | +95 | +2.3% | 136,400 |
| 2025/08/13 | 4,090 | 4,165 | 4,000 | 4,160 | +55 | +1.3% | 53,500 |
| 2025/08/12 | 4,030 | 4,105 | 3,990 | 4,105 | +45 | +1.1% | 22,800 |
| 2025/08/08 | 3,940 | 4,075 | 3,940 | 4,060 | +120 | +3% | 18,900 |
| 2025/08/07 | 3,940 | 3,985 | 3,900 | 3,940 | ±0 | ±0% | 18,500 |
| 2025/08/06 | 3,870 | 3,940 | 3,835 | 3,940 | +60 | +1.5% | 15,900 |
| 2025/08/05 | 3,795 | 3,900 | 3,775 | 3,880 | +85 | +2.2% | 15,200 |
| 2025/08/04 | 3,775 | 3,845 | 3,755 | 3,795 | -90 | -2.3% | 18,200 |
| 2025/08/01 | 3,775 | 3,890 | 3,775 | 3,885 | +110 | +2.9% | 20,100 |
| 2025/07/31 | 3,675 | 3,780 | 3,675 | 3,775 | +30 | +0.8% | 8,500 |
| 2025/07/30 | 3,745 | 3,795 | 3,650 | 3,745 | +5 | +0.1% | 26,300 |
| 2025/07/29 | 3,690 | 3,765 | 3,620 | 3,740 | +105 | +2.9% | 15,600 |
| 2025/07/28 | 3,615 | 3,675 | 3,550 | 3,635 | -5 | -0.1% | 25,400 |
| 2025/07/25 | 3,545 | 3,645 | 3,515 | 3,640 | +90 | +2.5% | 13,000 |
| 2025/07/24 | 3,520 | 3,560 | 3,475 | 3,550 | +60 | +1.7% | 11,700 |
| 2025/07/23 | 3,440 | 3,500 | 3,425 | 3,490 | +80 | +2.3% | 11,300 |
| 2025/07/22 | 3,510 | 3,525 | 3,410 | 3,410 | -60 | -1.7% | 17,600 |
| 2025/07/18 | 3,455 | 3,475 | 3,345 | 3,470 | +20 | +0.6% | 34,900 |
| 2025/07/17 | 3,435 | 3,500 | 3,420 | 3,450 | ±0 | ±0% | 18,600 |
| 2025/07/16 | 3,335 | 3,500 | 3,335 | 3,450 | +80 | +2.4% | 25,100 |
| 2025/07/15 | 3,355 | 3,375 | 3,280 | 3,370 | -5 | -0.1% | 7,300 |
| 2025/07/14 | 3,345 | 3,385 | 3,335 | 3,375 | +30 | +0.9% | 13,500 |
| 2025/07/11 | 3,290 | 3,345 | 3,280 | 3,345 | +60 | +1.8% | 11,100 |
| 2025/07/10 | 3,315 | 3,315 | 3,260 | 3,285 | -25 | -0.8% | 11,000 |
| 2025/07/09 | 3,310 | 3,325 | 3,265 | 3,310 | ±0 | ±0% | 7,000 |
| 2025/07/08 | 3,280 | 3,325 | 3,230 | 3,310 | +30 | +0.9% | 20,000 |
| 2025/07/07 | 3,300 | 3,300 | 3,210 | 3,280 | -30 | -0.9% | 12,200 |
1～
50
件表示中 / 1165件
類似銘柄と比較する
現在ご覧いただいている「ビーイングＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ビーイングＨ | 358,500円 | +10.3% | +10.8% | 1.34% | 14.40倍 | 2.86倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 神姫バス | 378,500円 | +3.7% | -2.9% | 2.11% | 9.57倍 | 0.47倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ヒガシＨＤ | 170,200円 | +6.0% | +5.6% | 2.70% | 11.13倍 | 1.65倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。大手通販向け拡大 |
| ロジネットＪ | 375,000円 | +2.9% | +2.7% | 3.60% | 8.18倍 | 0.88倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| 神電鉄 | 261,500円 | +2.9% | +0.1% | 0.76% | 18.63倍 | 0.88倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
市場注目の銘柄
チャート関連のコラム
