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 |
|---|---|---|---|---|---|---|---|
| 2005/03/02 | 106,333.3 | 110,666.7 | 104,666.7 | 107,333.3 | +1,666.6 | +1.6% | 17,298 |
| 2005/03/01 | 101,000 | 109,000 | 100,333.3 | 105,666.7 | +6,000 | +6% | 32,769 |
| 2005/02/28 | 101,666.7 | 102,000 | 95,333.3 | 99,666.7 | -2,000 | -2% | 11,985 |
| 2005/02/25 | 103,666.7 | 103,666.7 | 100,333.3 | 101,666.7 | +1,333.4 | +1.3% | 8,241 |
| 2005/02/24 | 105,000 | 105,333.3 | 98,333.3 | 100,333.3 | -6,333.4 | -5.9% | 19,827 |
| 2005/02/23 | 103,333.3 | 109,000 | 102,333.3 | 106,666.7 | +1,666.7 | +1.6% | 20,808 |
| 2005/02/22 | 113,333.3 | 117,666.7 | 103,666.7 | 105,000 | -8,333.3 | -7.4% | 54,639 |
| 2005/02/21 | 100,000 | 113,666.7 | 98,333.3 | 113,333.3 | +9,000 | +8.6% | 51,198 |
| 2005/02/18 | 105,000 | 109,666.7 | 97,666.7 | 104,333.3 | -2,000 | -1.9% | 54,036 |
| 2005/02/17 | 100,666.7 | 106,333.3 | 99,666.7 | 106,333.3 | +13,333.3 | +14.3% | 31,854 |
| 2005/02/16 | 85,666.7 | 93,000 | 84,000 | 93,000 | +13,333.3 | +16.7% | 25,416 |
| 2005/02/15 | 87,666.7 | 89,666.7 | 77,666.7 | 79,666.7 | -10,333.3 | -11.5% | 17,496 |
| 2005/02/14 | 92,666.7 | 95,666.7 | 89,000 | 90,000 | -666.7 | -0.7% | 24,477 |
| 2005/02/10 | 76,666.7 | 90,666.7 | 76,000 | 90,666.7 | +13,333.4 | +17.2% | 45,327 |
| 2005/02/09 | 83,000 | 87,333.3 | 77,333.3 | 77,333.3 | -7,000 | -8.3% | 34,503 |
| 2005/02/08 | 88,000 | 97,333.3 | 84,333.3 | 84,333.3 | -7,333.4 | -8% | 30,579 |
| 2005/02/07 | 103,333.3 | 105,666.7 | 87,000 | 91,666.7 | -8,333.3 | -8.3% | 57,168 |
| 2005/02/04 | 88,000 | 100,000 | 88,000 | 100,000 | +13,333.3 | +15.4% | 84,795 |
| 2005/02/03 | 73,000 | 86,666.7 | 68,000 | 86,666.7 | +13,333.4 | +18.2% | 45,411 |
| 2005/02/02 | 78,000 | 82,333.3 | 67,666.7 | 73,333.3 | +3,333.3 | +4.8% | 66,801 |
| 2005/02/01 | 65,000 | 70,000 | 63,333.3 | 70,000 | +10,000 | +16.7% | 50,118 |
| 2005/01/31 | 51,000 | 60,000 | 51,000 | 60,000 | +10,000 | +20% | 27,429 |
| 2005/01/28 | 49,000 | 50,333.3 | 48,666.7 | 50,000 | +666.7 | +1.4% | 2,943 |
| 2005/01/27 | 50,666.7 | 50,666.7 | 49,000 | 49,333.3 | -1,000 | -2% | 3,198 |
| 2005/01/26 | 51,333.3 | 51,666.7 | 50,000 | 50,333.3 | -333.4 | -0.7% | 3,894 |
| 2005/01/25 | 52,000 | 52,333.3 | 49,666.7 | 50,666.7 | -2,333.3 | -4.4% | 6,819 |
| 2005/01/24 | 54,000 | 54,666.7 | 51,333.3 | 53,000 | -333.3 | -0.6% | 8,625 |
| 2005/01/21 | 50,333.3 | 54,000 | 50,333.3 | 53,333.3 | +3,333.3 | +6.7% | 8,205 |
| 2005/01/20 | 50,333.3 | 52,000 | 49,666.7 | 50,000 | -333.3 | -0.7% | 6,027 |
| 2005/01/19 | 51,000 | 51,000 | 49,333.3 | 50,333.3 | -333.4 | -0.7% | 4,863 |
| 2005/01/18 | 52,333.3 | 52,333.3 | 50,333.3 | 50,666.7 | -1,333.3 | -2.6% | 4,953 |
| 2005/01/17 | 54,000 | 54,666.7 | 51,666.7 | 52,000 | -666.7 | -1.3% | 7,788 |
| 2005/01/14 | 49,333.3 | 54,000 | 48,333.3 | 52,666.7 | +2,000 | +3.9% | 22,383 |
| 2005/01/13 | 46,333.3 | 51,666.7 | 46,333.3 | 50,666.7 | +5,000 | +10.9% | 24,294 |
| 2005/01/12 | 45,333.3 | 45,666.7 | 44,000 | 45,666.7 | +333.4 | +0.7% | 5,484 |
| 2005/01/11 | 45,000 | 45,333.3 | 44,000 | 45,333.3 | ±0 | ±0% | 3,402 |
| 2005/01/07 | 46,666.7 | 46,666.7 | 44,333.3 | 45,333.3 | -666.7 | -1.4% | 3,237 |
| 2005/01/06 | 46,666.7 | 47,666.7 | 43,333.3 | 46,000 | -333.3 | -0.7% | 8,517 |
| 2005/01/05 | 44,333.3 | 47,000 | 44,000 | 46,333.3 | +1,666.6 | +3.7% | 11,631 |
| 2005/01/04 | 43,333.3 | 44,666.7 | 41,666.7 | 44,666.7 | +2,000 | +4.7% | 4,668 |
| 2004/12/30 | 40,666.7 | 43,333.3 | 40,000 | 42,666.7 | +1,666.7 | +4.1% | 4,644 |
| 2004/12/29 | 40,000 | 41,666.7 | 39,666.7 | 41,000 | +1,333.3 | +3.4% | 4,383 |
| 2004/12/28 | 36,666.7 | 39,666.7 | 36,000 | 39,666.7 | +1,666.7 | +4.4% | 6,294 |
| 2004/12/27 | 39,000 | 39,333.3 | 37,333.3 | 38,000 | -333.3 | -0.9% | 3,795 |
| 2004/12/24 | 41,000 | 41,333.3 | 38,333.3 | 38,333.3 | -2,000 | -5% | 4,923 |
| 2004/12/22 | 42,666.7 | 43,333.3 | 39,000 | 40,333.3 | -1,666.7 | -4% | 7,050 |
| 2004/12/21 | 38,333.3 | 44,333.3 | 38,333.3 | 42,000 | +4,000 | +10.5% | 15,831 |
| 2004/12/20 | 39,666.7 | 40,000 | 37,333.3 | 38,000 | ±0 | ±0% | 7,539 |
| 2004/12/17 | 34,666.7 | 38,666.7 | 34,000 | 38,000 | +3,333.3 | +9.6% | 18,246 |
| 2004/12/16 | 30,266.7 | 34,666.7 | 30,100 | 34,666.7 | +3,400 | +10.9% | 12,948 |
5001～
5050
件表示中 / 5083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 | 1,320円 | - | - | - | - | - |
|
- |
| サイバトラスト | 307,500円 | +10.2% | +8.4% | 0.75% | 25.57倍 | 3.77倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| アドソル | 137,500円 | +6.1% | +10.4% | 2.69% | 19.07倍 | 3.48倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| フォーカスＳ | 145,000円 | +2.1% | +22.9% | 3.45% | 11.66倍 | 1.56倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| デジハＨＤ | 97,900円 | 0.0% | +15.9% | 2.35% | 13.14倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
