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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 1,597 | 1,640 | 1,589 | 1,629 | +31 | +1.9% | 16,900 |
| 2021/10/12 | 1,637 | 1,637 | 1,592 | 1,598 | -39 | -2.4% | 21,800 |
| 2021/10/11 | 1,648 | 1,657 | 1,630 | 1,637 | -2 | -0.1% | 20,400 |
| 2021/10/08 | 1,627 | 1,652 | 1,618 | 1,639 | +23 | +1.4% | 24,000 |
| 2021/10/07 | 1,598 | 1,671 | 1,598 | 1,616 | +21 | +1.3% | 28,100 |
| 2021/10/06 | 1,600 | 1,648 | 1,575 | 1,595 | +3 | +0.2% | 27,300 |
| 2021/10/05 | 1,611 | 1,611 | 1,561 | 1,592 | -33 | -2% | 47,700 |
| 2021/10/04 | 1,700 | 1,700 | 1,595 | 1,625 | -65 | -3.8% | 38,700 |
| 2021/10/01 | 1,671 | 1,695 | 1,658 | 1,690 | ±0 | ±0% | 26,100 |
| 2021/09/30 | 1,681 | 1,710 | 1,661 | 1,690 | +16 | +1% | 33,500 |
| 2021/09/29 | 1,640 | 1,714 | 1,617 | 1,674 | +34 | +2.1% | 34,900 |
| 2021/09/28 | 1,664 | 1,673 | 1,618 | 1,640 | -9 | -0.5% | 26,400 |
| 2021/09/27 | 1,640 | 1,667 | 1,626 | 1,649 | +24 | +1.5% | 24,000 |
| 2021/09/24 | 1,599 | 1,626 | 1,580 | 1,625 | +39 | +2.5% | 37,900 |
| 2021/09/22 | 1,572 | 1,607 | 1,560 | 1,586 | ±0 | ±0% | 26,200 |
| 2021/09/21 | 1,556 | 1,609 | 1,533 | 1,586 | -37 | -2.3% | 72,600 |
| 2021/09/17 | 1,640 | 1,687 | 1,601 | 1,623 | -28 | -1.7% | 60,400 |
| 2021/09/16 | 1,760 | 1,770 | 1,614 | 1,651 | +76 | +4.8% | 216,200 |
| 2021/09/15 | 1,558 | 1,582 | 1,558 | 1,575 | +17 | +1.1% | 27,600 |
| 2021/09/14 | 1,531 | 1,559 | 1,531 | 1,558 | +30 | +2% | 20,800 |
| 2021/09/13 | 1,505 | 1,542 | 1,505 | 1,528 | +25 | +1.7% | 24,200 |
| 2021/09/10 | 1,500 | 1,521 | 1,490 | 1,503 | +12 | +0.8% | 23,700 |
| 2021/09/09 | 1,477 | 1,503 | 1,477 | 1,491 | +14 | +0.9% | 18,600 |
| 2021/09/08 | 1,460 | 1,480 | 1,460 | 1,477 | +5 | +0.3% | 7,400 |
| 2021/09/07 | 1,479 | 1,491 | 1,460 | 1,472 | -10 | -0.7% | 19,200 |
| 2021/09/06 | 1,512 | 1,512 | 1,478 | 1,482 | -6 | -0.4% | 17,000 |
| 2021/09/03 | 1,515 | 1,515 | 1,478 | 1,488 | +3 | +0.2% | 15,900 |
| 2021/09/02 | 1,541 | 1,541 | 1,480 | 1,485 | -16 | -1.1% | 22,700 |
| 2021/09/01 | 1,495 | 1,521 | 1,487 | 1,501 | +21 | +1.4% | 26,400 |
| 2021/08/31 | 1,459 | 1,488 | 1,442 | 1,480 | +51 | +3.6% | 34,700 |
| 2021/08/30 | 1,449 | 1,449 | 1,423 | 1,429 | -1 | -0.1% | 14,200 |
| 2021/08/27 | 1,427 | 1,445 | 1,419 | 1,430 | ±0 | ±0% | 7,800 |
| 2021/08/26 | 1,452 | 1,459 | 1,428 | 1,430 | -33 | -2.3% | 19,300 |
| 2021/08/25 | 1,474 | 1,474 | 1,451 | 1,463 | -3 | -0.2% | 3,700 |
| 2021/08/24 | 1,433 | 1,467 | 1,433 | 1,466 | +35 | +2.4% | 10,200 |
| 2021/08/23 | 1,420 | 1,448 | 1,416 | 1,431 | +13 | +0.9% | 9,300 |
| 2021/08/20 | 1,425 | 1,435 | 1,407 | 1,418 | +2 | +0.1% | 18,100 |
| 2021/08/19 | 1,454 | 1,454 | 1,414 | 1,416 | -27 | -1.9% | 17,900 |
| 2021/08/18 | 1,440 | 1,457 | 1,420 | 1,443 | +10 | +0.7% | 24,400 |
| 2021/08/17 | 1,483 | 1,483 | 1,430 | 1,433 | -62 | -4.1% | 34,800 |
| 2021/08/16 | 1,581 | 1,584 | 1,456 | 1,495 | -46 | -3% | 50,900 |
| 2021/08/13 | 1,524 | 1,585 | 1,500 | 1,541 | +44 | +2.9% | 110,400 |
| 2021/08/12 | 1,490 | 1,520 | 1,477 | 1,497 | +7 | +0.5% | 20,300 |
| 2021/08/11 | 1,494 | 1,499 | 1,473 | 1,490 | +8 | +0.5% | 12,900 |
| 2021/08/10 | 1,481 | 1,496 | 1,471 | 1,482 | -7 | -0.5% | 4,600 |
| 2021/08/06 | 1,496 | 1,496 | 1,439 | 1,489 | -5 | -0.3% | 11,800 |
| 2021/08/05 | 1,499 | 1,503 | 1,469 | 1,494 | -11 | -0.7% | 13,900 |
| 2021/08/04 | 1,519 | 1,519 | 1,495 | 1,505 | -6 | -0.4% | 10,100 |
| 2021/08/03 | 1,503 | 1,517 | 1,490 | 1,511 | +8 | +0.5% | 6,300 |
| 2021/08/02 | 1,480 | 1,505 | 1,457 | 1,503 | +29 | +2% | 16,800 |
901～
950
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% | 4.07% | 7.85倍 | 0.84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 | 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
