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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,595 | 2,595 | 2,595 | 2,595 | -4 | -0.2% | 300 |
| 2024/04/25 | 2,579 | 2,599 | 2,579 | 2,599 | +29 | +1.1% | 500 |
| 2024/04/24 | 2,549 | 2,570 | 2,549 | 2,570 | +29 | +1.1% | 800 |
| 2024/04/23 | 2,550 | 2,550 | 2,501 | 2,541 | +20 | +0.8% | 2,300 |
| 2024/04/22 | 2,570 | 2,585 | 2,521 | 2,521 | -47 | -1.8% | 2,100 |
| 2024/04/19 | 2,600 | 2,600 | 2,490 | 2,568 | -21 | -0.8% | 23,100 |
| 2024/04/18 | 2,613 | 2,613 | 2,585 | 2,589 | -41 | -1.6% | 2,500 |
| 2024/04/17 | 2,700 | 2,700 | 2,630 | 2,630 | -52 | -1.9% | 3,000 |
| 2024/04/16 | 2,729 | 2,729 | 2,682 | 2,682 | -48 | -1.8% | 600 |
| 2024/04/15 | 2,701 | 2,738 | 2,700 | 2,730 | +20 | +0.7% | 2,500 |
| 2024/04/12 | 2,673 | 2,730 | 2,673 | 2,710 | +23 | +0.9% | 2,500 |
| 2024/04/11 | 2,721 | 2,738 | 2,687 | 2,687 | -53 | -1.9% | 600 |
| 2024/04/10 | 2,739 | 2,740 | 2,739 | 2,740 | +15 | +0.6% | 300 |
| 2024/04/09 | 2,664 | 2,725 | 2,664 | 2,725 | +24 | +0.9% | 1,200 |
| 2024/04/08 | 2,700 | 2,720 | 2,680 | 2,701 | +41 | +1.5% | 2,200 |
| 2024/04/05 | 2,650 | 2,710 | 2,650 | 2,660 | +10 | +0.4% | 700 |
| 2024/04/04 | 2,712 | 2,712 | 2,640 | 2,650 | -22 | -0.8% | 3,400 |
| 2024/04/03 | 2,700 | 2,700 | 2,650 | 2,672 | +4 | +0.1% | 1,700 |
| 2024/04/02 | 2,718 | 2,718 | 2,668 | 2,668 | -64 | -2.3% | 2,500 |
| 2024/04/01 | 2,754 | 2,798 | 2,732 | 2,732 | -52 | -1.9% | 2,900 |
| 2024/03/29 | 2,680 | 2,793 | 2,641 | 2,784 | +104 | +3.9% | 9,900 |
| 2024/03/28 | 2,700 | 2,700 | 2,640 | 2,680 | -68 | -2.5% | 4,800 |
| 2024/03/27 | 2,552 | 2,750 | 2,516 | 2,748 | +223 | +8.8% | 8,200 |
| 2024/03/26 | 2,525 | 2,539 | 2,525 | 2,525 | -9 | -0.4% | 2,700 |
| 2024/03/25 | 2,579 | 2,579 | 2,525 | 2,534 | -39 | -1.5% | 5,100 |
| 2024/03/22 | 2,592 | 2,592 | 2,550 | 2,573 | -19 | -0.7% | 4,100 |
| 2024/03/21 | 2,615 | 2,628 | 2,591 | 2,592 | -36 | -1.4% | 2,700 |
| 2024/03/19 | 2,620 | 2,637 | 2,599 | 2,628 | +58 | +2.3% | 3,000 |
| 2024/03/18 | 2,575 | 2,629 | 2,556 | 2,570 | -6 | -0.2% | 3,400 |
| 2024/03/15 | 2,611 | 2,642 | 2,576 | 2,576 | -35 | -1.3% | 3,000 |
| 2024/03/14 | 2,636 | 2,647 | 2,567 | 2,611 | -25 | -0.9% | 1,500 |
| 2024/03/13 | 2,580 | 2,698 | 2,530 | 2,636 | +86 | +3.4% | 7,800 |
| 2024/03/12 | 2,580 | 2,580 | 2,525 | 2,550 | -30 | -1.2% | 1,300 |
| 2024/03/11 | 2,606 | 2,606 | 2,551 | 2,580 | -69 | -2.6% | 4,700 |
| 2024/03/08 | 2,605 | 2,659 | 2,603 | 2,649 | +45 | +1.7% | 2,400 |
| 2024/03/07 | 2,660 | 2,690 | 2,604 | 2,604 | -45 | -1.7% | 3,100 |
| 2024/03/06 | 2,645 | 2,698 | 2,645 | 2,649 | +15 | +0.6% | 2,100 |
| 2024/03/05 | 2,610 | 2,649 | 2,591 | 2,634 | +15 | +0.6% | 4,900 |
| 2024/03/04 | 2,605 | 2,619 | 2,553 | 2,619 | -11 | -0.4% | 5,000 |
| 2024/03/01 | 2,724 | 2,725 | 2,600 | 2,630 | -70 | -2.6% | 7,100 |
| 2024/02/29 | 2,595 | 2,751 | 2,555 | 2,700 | +105 | +4% | 6,200 |
| 2024/02/28 | 2,544 | 2,595 | 2,524 | 2,595 | +32 | +1.2% | 4,400 |
| 2024/02/27 | 2,602 | 2,622 | 2,553 | 2,563 | -69 | -2.6% | 4,700 |
| 2024/02/26 | 2,635 | 2,661 | 2,604 | 2,632 | -19 | -0.7% | 2,400 |
| 2024/02/22 | 2,616 | 2,656 | 2,528 | 2,651 | +29 | +1.1% | 11,900 |
| 2024/02/21 | 2,678 | 2,678 | 2,620 | 2,622 | -71 | -2.6% | 4,200 |
| 2024/02/20 | 2,720 | 2,720 | 2,636 | 2,693 | -2 | -0.1% | 2,900 |
| 2024/02/19 | 2,693 | 2,704 | 2,613 | 2,695 | +2 | +0.1% | 9,500 |
| 2024/02/16 | 2,701 | 2,736 | 2,640 | 2,693 | -49 | -1.8% | 9,100 |
| 2024/02/15 | 2,712 | 2,762 | 2,639 | 2,742 | +7 | +0.3% | 18,900 |
1～
50
件表示中 / 825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 | 259,500円 | +12.1% | +3.5% | 1.43% | 13.11倍 | 2.61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 |
| ロジネットＪ | 301,000円 | +4.3% | -7.8% | 3.99% | 7.58倍 | 0.83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 |
| ヒガシ２１ | 126,000円 | +14.9% | +13.5% | 2.70% | 11.49倍 | 1.46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。福祉分野に進出 |
| 京福電 | 699,000円 | +3.4% | +21.0% | 0.29% | 7.51倍 | 1.45倍 |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
| 大友ロジ | - | +11.1% | -57.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
