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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 3,300 | 3,335 | 3,235 | 3,310 | +35 | +1.1% | 3,400 |
| 2025/07/03 | 3,330 | 3,360 | 3,190 | 3,275 | -55 | -1.7% | 23,800 |
| 2025/07/02 | 3,275 | 3,600 | 3,135 | 3,330 | +35 | +1.1% | 28,000 |
| 2025/07/01 | 3,255 | 3,365 | 3,240 | 3,295 | -10 | -0.3% | 11,200 |
| 2025/06/30 | 3,300 | 3,320 | 3,120 | 3,305 | -5 | -0.2% | 21,100 |
| 2025/06/27 | 3,290 | 3,310 | 3,170 | 3,310 | +65 | +2% | 9,500 |
| 2025/06/26 | 3,195 | 3,245 | 3,190 | 3,245 | +50 | +1.6% | 12,600 |
| 2025/06/25 | 3,125 | 3,200 | 3,110 | 3,195 | +55 | +1.8% | 9,000 |
| 2025/06/24 | 3,150 | 3,150 | 3,110 | 3,140 | -20 | -0.6% | 700 |
| 2025/06/23 | 3,120 | 3,160 | 3,065 | 3,160 | ±0 | ±0% | 7,300 |
| 2025/06/20 | 3,080 | 3,165 | 3,065 | 3,160 | +80 | +2.6% | 7,900 |
| 2025/06/19 | 3,080 | 3,080 | 3,025 | 3,080 | -5 | -0.2% | 4,100 |
| 2025/06/18 | 3,090 | 3,090 | 3,040 | 3,085 | -5 | -0.2% | 5,300 |
| 2025/06/17 | 3,070 | 3,090 | 3,020 | 3,090 | +55 | +1.8% | 6,000 |
| 2025/06/16 | 2,990 | 3,035 | 2,949 | 3,035 | +37 | +1.2% | 6,800 |
| 2025/06/13 | 3,000 | 3,000 | 2,924 | 2,998 | -1 | ±0% | 4,900 |
| 2025/06/12 | 3,000 | 3,000 | 2,965 | 2,999 | -1 | ±0% | 5,700 |
| 2025/06/11 | 3,035 | 3,035 | 2,995 | 3,000 | -25 | -0.8% | 1,600 |
| 2025/06/10 | 3,040 | 3,050 | 2,970 | 3,025 | -15 | -0.5% | 7,500 |
| 2025/06/09 | 3,040 | 3,090 | 2,981 | 3,040 | +35 | +1.2% | 6,100 |
| 2025/06/06 | 2,976 | 3,005 | 2,945 | 3,005 | +31 | +1% | 12,800 |
| 2025/06/05 | 2,975 | 2,980 | 2,930 | 2,974 | +31 | +1.1% | 4,500 |
| 2025/06/04 | 2,894 | 2,949 | 2,871 | 2,943 | +48 | +1.7% | 4,100 |
| 2025/06/03 | 2,799 | 2,900 | 2,780 | 2,895 | +96 | +3.4% | 5,400 |
| 2025/06/02 | 2,796 | 2,799 | 2,780 | 2,799 | +26 | +0.9% | 1,500 |
| 2025/05/30 | 2,780 | 2,784 | 2,732 | 2,773 | -7 | -0.3% | 9,200 |
| 2025/05/29 | 2,778 | 2,780 | 2,766 | 2,780 | +12 | +0.4% | 1,300 |
| 2025/05/28 | 2,765 | 2,797 | 2,745 | 2,768 | +3 | +0.1% | 4,000 |
| 2025/05/27 | 2,710 | 2,770 | 2,702 | 2,765 | +71 | +2.6% | 8,500 |
| 2025/05/26 | 2,698 | 2,700 | 2,680 | 2,694 | -16 | -0.6% | 4,600 |
| 2025/05/23 | 2,683 | 2,720 | 2,665 | 2,710 | +27 | +1% | 5,200 |
1～
50
件表示中 / 1134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 | 388,500円 | +10.3% | +10.8% | 1.24% | 15.60倍 | 3.30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 |
| 遠州トラック | 325,000円 | +7.3% | +2.7% | 2.95% | 10.12倍 | 1.05倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| ヒガシＨＤ | 178,200円 | +6.0% | +5.6% | 2.58% | 11.65倍 | 1.72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 |
| 神姫バス | 377,000円 | +3.7% | -2.9% | 2.12% | 9.52倍 | 0.46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 |
| ロジネットＪ | 354,000円 | +2.9% | +2.7% | 3.81% | 8.37倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
