ビート・ホールディングス・リミテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,179 | 1,234 | 1,171 | 1,225 | +41 | +3.5% | 44,883 |
| 2025/09/17 | 1,199 | 1,205 | 1,166 | 1,184 | -14 | -1.2% | 29,236 |
| 2025/09/16 | 1,315 | 1,315 | 1,108 | 1,198 | -123 | -9.3% | 90,238 |
| 2025/09/12 | 1,319 | 1,378 | 1,288 | 1,321 | -3 | -0.2% | 68,247 |
| 2025/09/11 | 1,292 | 1,371 | 1,280 | 1,324 | +32 | +2.5% | 53,371 |
| 2025/09/10 | 1,336 | 1,339 | 1,270 | 1,292 | -49 | -3.7% | 53,515 |
| 2025/09/09 | 1,380 | 1,429 | 1,327 | 1,341 | -28 | -2% | 63,168 |
| 2025/09/08 | 1,320 | 1,423 | 1,293 | 1,369 | +54 | +4.1% | 68,156 |
| 2025/09/05 | 1,295 | 1,350 | 1,249 | 1,315 | +47 | +3.7% | 74,192 |
| 2025/09/04 | 1,240 | 1,270 | 1,195 | 1,268 | +49 | +4% | 40,076 |
| 2025/09/03 | 1,186 | 1,295 | 1,156 | 1,219 | +19 | +1.6% | 65,749 |
| 2025/09/02 | 1,180 | 1,243 | 1,175 | 1,200 | +32 | +2.7% | 44,901 |
| 2025/09/01 | 1,167 | 1,231 | 1,167 | 1,168 | -59 | -4.8% | 43,091 |
| 2025/08/29 | 1,224 | 1,299 | 1,160 | 1,227 | +4 | +0.3% | 52,364 |
| 2025/08/28 | 1,141 | 1,235 | 1,130 | 1,223 | +74 | +6.4% | 47,214 |
| 2025/08/27 | 1,175 | 1,190 | 1,139 | 1,149 | ±0 | ±0% | 35,786 |
| 2025/08/26 | 1,150 | 1,200 | 1,136 | 1,149 | -30 | -2.5% | 41,311 |
| 2025/08/25 | 1,240 | 1,265 | 1,150 | 1,179 | -43 | -3.5% | 68,389 |
| 2025/08/22 | 1,260 | 1,333 | 1,222 | 1,222 | -68 | -5.3% | 70,092 |
| 2025/08/21 | 1,210 | 1,330 | 1,206 | 1,290 | +100 | +8.4% | 88,427 |
| 2025/08/20 | 1,329 | 1,348 | 1,190 | 1,190 | -139 | -10.5% | 105,164 |
| 2025/08/19 | 1,148 | 1,390 | 1,138 | 1,329 | +183 | +16% | 148,110 |
| 2025/08/18 | 1,180 | 1,188 | 1,123 | 1,146 | +72 | +6.7% | 56,066 |
| 2025/08/15 | 1,162 | 1,168 | 1,054 | 1,074 | -99 | -8.4% | 106,929 |
| 2025/08/14 | 1,215 | 1,233 | 1,167 | 1,173 | +2 | +0.2% | 49,843 |
| 2025/08/13 | 1,171 | 1,213 | 1,165 | 1,171 | -12 | -1% | 41,569 |
| 2025/08/12 | 1,151 | 1,229 | 1,150 | 1,183 | +25 | +2.2% | 67,480 |
| 2025/08/08 | 1,218 | 1,264 | 1,158 | 1,158 | -42 | -3.5% | 70,381 |
| 2025/08/07 | 1,236 | 1,265 | 1,197 | 1,200 | -66 | -5.2% | 64,059 |
| 2025/08/06 | 1,272 | 1,325 | 1,266 | 1,266 | -32 | -2.5% | 41,335 |
| 2025/08/05 | 1,295 | 1,330 | 1,290 | 1,298 | +13 | +1% | 27,283 |
| 2025/08/04 | 1,230 | 1,329 | 1,226 | 1,285 | -35 | -2.7% | 57,414 |
| 2025/08/01 | 1,380 | 1,388 | 1,296 | 1,320 | -70 | -5% | 74,120 |
| 2025/07/31 | 1,439 | 1,439 | 1,388 | 1,390 | -19 | -1.3% | 41,864 |
| 2025/07/30 | 1,449 | 1,508 | 1,391 | 1,409 | +15 | +1.1% | 113,912 |
| 2025/07/29 | 1,406 | 1,433 | 1,352 | 1,394 | -18 | -1.3% | 81,692 |
| 2025/07/28 | 1,287 | 1,445 | 1,285 | 1,412 | +116 | +9% | 149,923 |
| 2025/07/25 | 1,301 | 1,350 | 1,265 | 1,296 | -53 | -3.9% | 119,239 |
| 2025/07/24 | 1,300 | 1,381 | 1,251 | 1,349 | -32 | -2.3% | 173,712 |
| 2025/07/23 | 1,480 | 1,520 | 1,341 | 1,381 | -129 | -8.5% | 200,557 |
| 2025/07/22 | 1,565 | 1,648 | 1,484 | 1,510 | -25 | -1.6% | 171,128 |
| 2025/07/18 | 1,518 | 1,616 | 1,478 | 1,535 | +17 | +1.1% | 147,767 |
| 2025/07/17 | 1,640 | 1,650 | 1,477 | 1,518 | -102 | -6.3% | 229,885 |
| 2025/07/16 | 1,777 | 1,777 | 1,549 | 1,620 | +143 | +9.7% | 389,051 |
| 2025/07/15 | 1,599 | 1,610 | 1,410 | 1,477 | -92 | -5.9% | 219,171 |
| 2025/07/14 | 1,500 | 1,630 | 1,429 | 1,569 | +239 | +18% | 335,612 |
| 2025/07/11 | 1,400 | 1,550 | 1,300 | 1,330 | -52 | -3.8% | 329,562 |
| 2025/07/10 | 1,159 | 1,396 | 1,159 | 1,382 | +237 | +20.7% | 336,097 |
| 2025/07/09 | 1,200 | 1,230 | 1,127 | 1,145 | +33 | +3% | 139,729 |
| 2025/07/08 | 1,118 | 1,151 | 1,098 | 1,112 | -6 | -0.5% | 82,713 |
1～
50
件表示中 / 5115件
類似銘柄と比較する
現在ご覧いただいている「ビート」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 |
|---|---|---|---|---|---|---|---|---|
| ビート | 1,225円 | - | - | - | - | - |
|
- |
| デジハＨＤ | 98,600円 | 0.0% | +15.9% | 2.33% | 13.24倍 | 2.45倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| 朝日ネット | 71,300円 | +3.2% | +0.3% | 3.51% | 11.14倍 | 1.41倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ｎｏｔｅ | 132,500円 | +21.1% | +6.7% | 0.00% | 200.45倍 | 9.24倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ネットスターズ | 130,500円 | +24.3% | - | 0.00% | 110.13倍 | 3.03倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
