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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/22 | 2,660 | 2,694 | 2,643 | 2,683 | +23 | +0.9% | 6,800 |
| 2025/05/21 | 2,698 | 2,698 | 2,650 | 2,660 | -40 | -1.5% | 9,100 |
| 2025/05/20 | 2,688 | 2,739 | 2,686 | 2,700 | +12 | +0.4% | 8,300 |
| 2025/05/19 | 2,695 | 2,730 | 2,650 | 2,688 | -7 | -0.3% | 8,700 |
| 2025/05/16 | 2,749 | 2,749 | 2,628 | 2,695 | -65 | -2.4% | 8,400 |
| 2025/05/15 | 2,610 | 2,770 | 2,610 | 2,760 | +100 | +3.8% | 41,300 |
| 2025/05/14 | 2,641 | 2,666 | 2,640 | 2,660 | +28 | +1.1% | 1,900 |
| 2025/05/13 | 2,674 | 2,674 | 2,620 | 2,632 | -19 | -0.7% | 4,800 |
| 2025/05/12 | 2,656 | 2,680 | 2,643 | 2,651 | +10 | +0.4% | 1,200 |
| 2025/05/09 | 2,647 | 2,649 | 2,618 | 2,641 | +28 | +1.1% | 1,300 |
| 2025/05/08 | 2,583 | 2,687 | 2,575 | 2,613 | +4 | +0.2% | 4,500 |
| 2025/05/07 | 2,580 | 2,650 | 2,555 | 2,609 | +19 | +0.7% | 12,600 |
| 2025/05/02 | 2,590 | 2,598 | 2,556 | 2,590 | +8 | +0.3% | 1,400 |
| 2025/05/01 | 2,600 | 2,627 | 2,542 | 2,582 | -14 | -0.5% | 8,500 |
| 2025/04/30 | 2,591 | 2,600 | 2,562 | 2,596 | +4 | +0.2% | 1,900 |
| 2025/04/28 | 2,557 | 2,593 | 2,557 | 2,592 | +6 | +0.2% | 1,600 |
| 2025/04/25 | 2,611 | 2,637 | 2,562 | 2,586 | -54 | -2% | 2,700 |
| 2025/04/24 | 2,629 | 2,653 | 2,536 | 2,640 | -24 | -0.9% | 7,000 |
| 2025/04/23 | 2,655 | 2,664 | 2,586 | 2,664 | +51 | +2% | 4,800 |
51～
100
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 | 358,000円 | +10.3% | +10.8% | 1.34% | 14.38倍 | 2.85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 | 171,500円 | +6.0% | +5.6% | 2.68% | 11.21倍 | 1.66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 | 260,000円 | +2.9% | +0.1% | 0.77% | 18.53倍 | 0.87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
