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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/18 | 1,280 | 1,395 | 1,256 | 1,272 | +19 | +1.5% | 43,828 |
| 2024/12/17 | 1,360 | 1,386 | 1,231 | 1,253 | -108 | -7.9% | 56,104 |
| 2024/12/16 | 1,508 | 1,545 | 1,311 | 1,361 | -117 | -7.9% | 42,395 |
| 2024/12/13 | 1,450 | 1,630 | 1,446 | 1,478 | +2 | +0.1% | 30,562 |
| 2024/12/12 | 1,491 | 1,541 | 1,405 | 1,476 | -15 | -1% | 23,404 |
| 2024/12/11 | 1,568 | 1,570 | 1,424 | 1,491 | -77 | -4.9% | 39,795 |
| 2024/12/10 | 1,600 | 1,679 | 1,540 | 1,568 | -17 | -1.1% | 40,975 |
| 2024/12/09 | 1,782 | 1,849 | 1,562 | 1,585 | -145 | -8.4% | 57,375 |
| 2024/12/06 | 1,813 | 1,910 | 1,703 | 1,730 | -3 | -0.2% | 71,840 |
| 2024/12/05 | 2,328 | 2,380 | 1,707 | 1,733 | -295 | -14.5% | 151,487 |
| 2024/12/04 | 1,790 | 2,030 | 1,761 | 2,028 | +398 | +24.4% | 169,982 |
| 2024/12/03 | 1,411 | 1,651 | 1,386 | 1,630 | +279 | +20.7% | 166,296 |
| 2024/12/02 | 1,940 | 2,340 | 1,255 | 1,351 | -879 | -39.4% | 267,078 |
| 2024/11/29 | 2,230 | 2,230 | 2,230 | 2,230 | -500 | -18.3% | 4,406 |
| 2024/11/28 | 2,730 | 2,730 | 2,730 | 2,730 | -700 | -20.4% | 3,612 |
| 2024/11/27 | 4,000 | 4,090 | 3,430 | 3,430 | -700 | -16.9% | 26,803 |
| 2024/11/26 | 4,125 | 4,245 | 3,990 | 4,130 | +130 | +3.3% | 17,626 |
| 2024/11/25 | 4,130 | 4,285 | 4,000 | 4,000 | -200 | -4.8% | 13,790 |
151～
200
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
