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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,750 | 1,771 | 1,682 | 1,711 | -39 | -2.2% | 8,400 |
| 2023/01/04 | 1,783 | 1,783 | 1,737 | 1,750 | -50 | -2.8% | 6,300 |
| 2022/12/30 | 1,777 | 1,823 | 1,777 | 1,800 | ±0 | ±0% | 5,100 |
| 2022/12/29 | 1,750 | 1,818 | 1,750 | 1,800 | +26 | +1.5% | 11,000 |
| 2022/12/28 | 1,809 | 1,809 | 1,752 | 1,774 | -37 | -2% | 7,300 |
| 2022/12/27 | 1,773 | 1,819 | 1,773 | 1,811 | +11 | +0.6% | 3,100 |
| 2022/12/26 | 1,837 | 1,837 | 1,779 | 1,800 | -19 | -1% | 3,100 |
| 2022/12/23 | 1,837 | 1,893 | 1,803 | 1,819 | -22 | -1.2% | 33,100 |
| 2022/12/22 | 1,766 | 1,864 | 1,733 | 1,841 | +155 | +9.2% | 53,500 |
| 2022/12/21 | 1,684 | 1,700 | 1,668 | 1,686 | -18 | -1.1% | 8,900 |
| 2022/12/20 | 1,758 | 1,758 | 1,685 | 1,704 | -54 | -3.1% | 10,300 |
| 2022/12/19 | 1,726 | 1,758 | 1,699 | 1,758 | +14 | +0.8% | 7,500 |
| 2022/12/16 | 1,768 | 1,768 | 1,728 | 1,744 | -32 | -1.8% | 6,500 |
| 2022/12/15 | 1,779 | 1,779 | 1,731 | 1,776 | -13 | -0.7% | 7,200 |
| 2022/12/14 | 1,747 | 1,793 | 1,718 | 1,789 | +42 | +2.4% | 8,200 |
| 2022/12/13 | 1,765 | 1,766 | 1,731 | 1,747 | -24 | -1.4% | 3,100 |
| 2022/12/12 | 1,770 | 1,786 | 1,752 | 1,771 | -22 | -1.2% | 3,700 |
| 2022/12/09 | 1,772 | 1,797 | 1,720 | 1,793 | +19 | +1.1% | 7,200 |
| 2022/12/08 | 1,727 | 1,774 | 1,688 | 1,774 | +47 | +2.7% | 15,000 |
| 2022/12/07 | 1,768 | 1,768 | 1,727 | 1,727 | -28 | -1.6% | 2,300 |
| 2022/12/06 | 1,760 | 1,778 | 1,720 | 1,755 | +1 | +0.1% | 3,300 |
| 2022/12/05 | 1,758 | 1,788 | 1,754 | 1,754 | -24 | -1.3% | 3,600 |
| 2022/12/02 | 1,790 | 1,795 | 1,749 | 1,778 | -12 | -0.7% | 3,800 |
| 2022/12/01 | 1,796 | 1,796 | 1,780 | 1,790 | -6 | -0.3% | 2,300 |
| 2022/11/30 | 1,799 | 1,799 | 1,775 | 1,796 | -3 | -0.2% | 3,000 |
| 2022/11/29 | 1,799 | 1,803 | 1,779 | 1,799 | +14 | +0.8% | 3,000 |
| 2022/11/28 | 1,797 | 1,800 | 1,780 | 1,785 | -17 | -0.9% | 2,800 |
| 2022/11/25 | 1,825 | 1,825 | 1,802 | 1,802 | -7 | -0.4% | 1,200 |
| 2022/11/24 | 1,808 | 1,818 | 1,793 | 1,809 | +1 | +0.1% | 2,000 |
| 2022/11/22 | 1,802 | 1,814 | 1,800 | 1,808 | -6 | -0.3% | 1,300 |
| 2022/11/21 | 1,801 | 1,825 | 1,790 | 1,814 | -13 | -0.7% | 4,500 |
| 2022/11/18 | 1,840 | 1,848 | 1,819 | 1,827 | -15 | -0.8% | 7,800 |
| 2022/11/17 | 1,845 | 1,845 | 1,812 | 1,842 | -6 | -0.3% | 1,800 |
| 2022/11/16 | 1,806 | 1,848 | 1,799 | 1,848 | +5 | +0.3% | 5,100 |
| 2022/11/15 | 1,848 | 1,848 | 1,775 | 1,843 | +14 | +0.8% | 4,900 |
| 2022/11/14 | 1,813 | 1,862 | 1,781 | 1,829 | +8 | +0.4% | 11,200 |
| 2022/11/11 | 1,819 | 1,839 | 1,819 | 1,821 | -13 | -0.7% | 2,500 |
| 2022/11/10 | 1,811 | 1,834 | 1,811 | 1,834 | -4 | -0.2% | 1,200 |
| 2022/11/09 | 1,817 | 1,838 | 1,817 | 1,838 | +30 | +1.7% | 3,000 |
| 2022/11/08 | 1,822 | 1,839 | 1,808 | 1,808 | -32 | -1.7% | 3,000 |
| 2022/11/07 | 1,838 | 1,840 | 1,819 | 1,840 | +31 | +1.7% | 3,200 |
| 2022/11/04 | 1,823 | 1,840 | 1,795 | 1,809 | -21 | -1.1% | 10,800 |
| 2022/11/02 | 1,820 | 1,830 | 1,810 | 1,830 | +3 | +0.2% | 3,600 |
| 2022/11/01 | 1,828 | 1,828 | 1,802 | 1,827 | +8 | +0.4% | 2,300 |
| 2022/10/31 | 1,836 | 1,836 | 1,808 | 1,819 | -1 | -0.1% | 2,300 |
| 2022/10/28 | 1,794 | 1,833 | 1,794 | 1,820 | +9 | +0.5% | 2,700 |
| 2022/10/27 | 1,812 | 1,837 | 1,811 | 1,811 | -26 | -1.4% | 1,700 |
| 2022/10/26 | 1,805 | 1,840 | 1,805 | 1,837 | +24 | +1.3% | 4,800 |
| 2022/10/25 | 1,800 | 1,815 | 1,799 | 1,813 | -13 | -0.7% | 2,500 |
| 2022/10/24 | 1,761 | 1,844 | 1,761 | 1,826 | +51 | +2.9% | 12,700 |
601～
650
件表示中 / 1103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 | 308,500円 | +10.3% | +10.8% | 1.56% | 12.39倍 | 2.62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 | 332,000円 | +2.9% | +2.7% | - | - | - |
|
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 | 232,100円 | +2.9% | +0.1% | 0.86% | 16.54倍 | 0.78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 |
| 広電鉄 | 60,800円 | +5.5% | - | 1.32% | 13.68倍 | 0.44倍 |
|
運輸で鉄軌道とバスが２本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
| カンダ | 76,900円 | +0.6% | +4.3% | 2.99% | 6.94倍 | 0.64倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等３ＰＬ、物流センター業務代行 |
市場注目の銘柄
チャート関連のコラム
