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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,134 | 1,227 | 1,134 | 1,154 | -23 | -2% | 16,544 |
| 2025/03/06 | 1,136 | 1,250 | 1,136 | 1,177 | +33 | +2.9% | 25,267 |
| 2025/03/05 | 1,137 | 1,169 | 1,130 | 1,144 | -8 | -0.7% | 8,381 |
| 2025/03/04 | 1,165 | 1,190 | 1,138 | 1,152 | -22 | -1.9% | 11,313 |
| 2025/03/03 | 1,247 | 1,264 | 1,165 | 1,174 | -13 | -1.1% | 24,351 |
| 2025/02/28 | 1,135 | 1,206 | 1,100 | 1,187 | +31 | +2.7% | 24,936 |
| 2025/02/27 | 1,156 | 1,174 | 1,143 | 1,156 | -22 | -1.9% | 13,670 |
| 2025/02/26 | 1,232 | 1,248 | 1,178 | 1,178 | -61 | -4.9% | 21,534 |
| 2025/02/25 | 1,350 | 1,368 | 1,217 | 1,239 | -81 | -6.1% | 33,116 |
| 2025/02/21 | 1,201 | 1,355 | 1,194 | 1,320 | +115 | +9.5% | 56,959 |
| 2025/02/20 | 1,270 | 1,330 | 1,180 | 1,205 | -84 | -6.5% | 47,565 |
| 2025/02/19 | 1,294 | 1,345 | 1,251 | 1,289 | -31 | -2.3% | 33,889 |
| 2025/02/18 | 1,360 | 1,366 | 1,290 | 1,320 | -18 | -1.3% | 33,108 |
| 2025/02/17 | 1,454 | 1,493 | 1,300 | 1,338 | -57 | -4.1% | 45,999 |
| 2025/02/14 | 1,465 | 1,545 | 1,261 | 1,395 | -180 | -11.4% | 148,683 |
| 2025/02/13 | 2,274 | 2,274 | 1,575 | 1,575 | -500 | -24.1% | 137,246 |
| 2025/02/12 | 1,915 | 2,075 | 1,830 | 2,075 | +400 | +23.9% | 179,385 |
| 2025/02/10 | 1,675 | 1,675 | 1,600 | 1,675 | +300 | +21.8% | 96,773 |
| 2025/02/07 | 1,120 | 1,432 | 1,100 | 1,375 | +243 | +21.5% | 66,077 |
| 2025/02/06 | 1,107 | 1,158 | 1,107 | 1,132 | +16 | +1.4% | 8,818 |
| 2025/02/05 | 1,127 | 1,139 | 1,107 | 1,116 | -29 | -2.5% | 7,769 |
| 2025/02/04 | 1,158 | 1,169 | 1,131 | 1,145 | -15 | -1.3% | 7,876 |
| 2025/02/03 | 1,170 | 1,190 | 1,155 | 1,160 | -23 | -1.9% | 4,000 |
| 2025/01/31 | 1,202 | 1,208 | 1,168 | 1,183 | -17 | -1.4% | 8,140 |
| 2025/01/30 | 1,171 | 1,205 | 1,156 | 1,200 | +29 | +2.5% | 10,754 |
| 2025/01/29 | 1,210 | 1,229 | 1,171 | 1,171 | -38 | -3.1% | 11,454 |
| 2025/01/28 | 1,209 | 1,216 | 1,185 | 1,209 | -9 | -0.7% | 8,811 |
| 2025/01/27 | 1,222 | 1,256 | 1,206 | 1,218 | +12 | +1% | 9,836 |
| 2025/01/24 | 1,224 | 1,237 | 1,200 | 1,206 | -30 | -2.4% | 12,716 |
| 2025/01/23 | 1,288 | 1,298 | 1,235 | 1,236 | -38 | -3% | 12,192 |
| 2025/01/22 | 1,324 | 1,338 | 1,264 | 1,274 | -44 | -3.3% | 16,251 |
| 2025/01/21 | 1,320 | 1,364 | 1,301 | 1,318 | ±0 | ±0% | 34,721 |
| 2025/01/20 | 1,305 | 1,387 | 1,279 | 1,318 | +15 | +1.2% | 22,079 |
| 2025/01/17 | 1,290 | 1,393 | 1,240 | 1,303 | -17 | -1.3% | 26,409 |
| 2025/01/16 | 1,409 | 1,409 | 1,311 | 1,320 | -59 | -4.3% | 19,983 |
| 2025/01/15 | 1,363 | 1,417 | 1,348 | 1,379 | -14 | -1% | 44,428 |
| 2025/01/14 | 1,339 | 1,485 | 1,301 | 1,393 | +72 | +5.5% | 47,033 |
| 2025/01/10 | 1,275 | 1,321 | 1,228 | 1,321 | +87 | +7.1% | 25,456 |
| 2025/01/09 | 1,360 | 1,385 | 1,200 | 1,234 | -114 | -8.5% | 35,007 |
| 2025/01/08 | 1,271 | 1,440 | 1,271 | 1,348 | +69 | +5.4% | 51,445 |
| 2025/01/07 | 1,163 | 1,430 | 1,154 | 1,279 | +144 | +12.7% | 79,176 |
| 2025/01/06 | 1,185 | 1,185 | 1,130 | 1,135 | -55 | -4.6% | 9,752 |
| 2024/12/30 | 1,200 | 1,211 | 1,170 | 1,190 | +10 | +0.8% | 11,741 |
| 2024/12/27 | 1,202 | 1,228 | 1,180 | 1,180 | -18 | -1.5% | 18,139 |
| 2024/12/26 | 1,170 | 1,255 | 1,151 | 1,198 | +56 | +4.9% | 28,934 |
| 2024/12/25 | 1,200 | 1,200 | 1,135 | 1,142 | -83 | -6.8% | 20,761 |
| 2024/12/24 | 1,160 | 1,245 | 1,127 | 1,225 | +55 | +4.7% | 34,173 |
| 2024/12/23 | 1,215 | 1,240 | 1,150 | 1,170 | -45 | -3.7% | 32,454 |
| 2024/12/20 | 1,310 | 1,310 | 1,190 | 1,215 | -86 | -6.6% | 31,135 |
| 2024/12/19 | 1,280 | 1,373 | 1,275 | 1,301 | +29 | +2.3% | 38,180 |
101～
150
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
