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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,500 | 4,600 | 4,140 | 4,200 | -230 | -5.2% | 17,866 |
| 2024/11/21 | 4,535 | 4,615 | 4,300 | 4,430 | -140 | -3.1% | 15,099 |
| 2024/11/20 | 4,670 | 4,840 | 4,545 | 4,570 | -65 | -1.4% | 15,331 |
| 2024/11/19 | 4,320 | 4,645 | 4,220 | 4,635 | +420 | +10% | 20,501 |
| 2024/11/18 | 4,380 | 4,440 | 4,175 | 4,215 | -235 | -5.3% | 8,901 |
| 2024/11/15 | 4,190 | 4,490 | 4,105 | 4,450 | +260 | +6.2% | 12,780 |
| 2024/11/14 | 4,300 | 4,495 | 4,140 | 4,190 | -65 | -1.5% | 18,837 |
| 2024/11/13 | 4,595 | 4,595 | 4,200 | 4,255 | -305 | -6.7% | 9,473 |
| 2024/11/12 | 4,755 | 4,800 | 4,440 | 4,560 | -125 | -2.7% | 20,553 |
| 2024/11/11 | 4,570 | 4,735 | 4,410 | 4,685 | +185 | +4.1% | 23,219 |
| 2024/11/08 | 3,970 | 4,550 | 3,860 | 4,500 | +535 | +13.5% | 35,299 |
| 2024/11/07 | 4,385 | 4,530 | 3,955 | 3,965 | -140 | -3.4% | 43,552 |
| 2024/11/06 | 3,680 | 4,260 | 3,560 | 4,105 | +545 | +15.3% | 61,447 |
| 2024/11/05 | 3,200 | 3,560 | 3,000 | 3,560 | +320 | +9.9% | 20,281 |
| 2024/11/01 | 3,230 | 3,495 | 3,230 | 3,240 | -95 | -2.8% | 9,022 |
| 2024/10/31 | 3,175 | 3,480 | 2,900 | 3,335 | +185 | +5.9% | 28,848 |
| 2024/10/30 | 3,100 | 3,360 | 3,030 | 3,150 | -160 | -4.8% | 15,260 |
| 2024/10/29 | 3,505 | 3,505 | 3,305 | 3,310 | -195 | -5.6% | 10,951 |
| 2024/10/28 | 3,500 | 3,690 | 3,460 | 3,505 | -65 | -1.8% | 9,880 |
| 2024/10/25 | 3,790 | 3,860 | 3,500 | 3,570 | -150 | -4% | 23,868 |
| 2024/10/24 | 3,455 | 3,770 | 3,400 | 3,720 | +265 | +7.7% | 26,468 |
| 2024/10/23 | 3,410 | 3,650 | 3,210 | 3,455 | +115 | +3.4% | 32,730 |
| 2024/10/22 | 3,890 | 3,890 | 3,285 | 3,340 | -515 | -13.4% | 40,586 |
| 2024/10/21 | 3,670 | 3,890 | 3,600 | 3,855 | +255 | +7.1% | 31,816 |
| 2024/10/18 | 3,430 | 3,750 | 3,380 | 3,600 | +140 | +4% | 37,893 |
| 2024/10/17 | 3,400 | 3,480 | 3,300 | 3,460 | +170 | +5.2% | 25,932 |
| 2024/10/16 | 3,075 | 3,300 | 3,000 | 3,290 | +155 | +4.9% | 28,910 |
| 2024/10/15 | 3,065 | 3,300 | 3,050 | 3,135 | +70 | +2.3% | 34,981 |
| 2024/10/11 | 2,655 | 3,100 | 2,590 | 3,065 | +415 | +15.7% | 54,484 |
| 2024/10/10 | 2,702 | 2,750 | 2,602 | 2,650 | -2 | -0.1% | 10,803 |
| 2024/10/09 | 2,619 | 2,748 | 2,572 | 2,652 | +32 | +1.2% | 14,907 |
| 2024/10/08 | 2,600 | 2,650 | 2,562 | 2,620 | -30 | -1.1% | 13,184 |
| 2024/10/07 | 2,635 | 2,760 | 2,514 | 2,650 | +95 | +3.7% | 18,094 |
| 2024/10/04 | 2,421 | 2,650 | 2,401 | 2,555 | +132 | +5.4% | 23,707 |
| 2024/10/03 | 2,397 | 2,470 | 2,302 | 2,423 | +31 | +1.3% | 13,750 |
| 2024/10/02 | 2,366 | 2,500 | 2,228 | 2,392 | -24 | -1% | 20,144 |
| 2024/10/01 | 2,598 | 2,598 | 2,390 | 2,416 | -85 | -3.4% | 7,633 |
| 2024/09/30 | 2,510 | 2,608 | 2,488 | 2,501 | -109 | -4.2% | 8,525 |
| 2024/09/27 | 2,650 | 2,719 | 2,530 | 2,610 | -89 | -3.3% | 10,974 |
| 2024/09/26 | 2,820 | 2,840 | 2,635 | 2,699 | +29 | +1.1% | 12,015 |
| 2024/09/25 | 2,625 | 2,787 | 2,490 | 2,670 | +45 | +1.7% | 23,153 |
| 2024/09/24 | 3,085 | 3,085 | 2,590 | 2,625 | -138 | -5% | 41,442 |
| 2024/09/20 | 2,338 | 2,789 | 2,306 | 2,763 | +465 | +20.2% | 52,390 |
| 2024/09/19 | 2,324 | 2,598 | 2,112 | 2,298 | -126 | -5.2% | 34,321 |
| 2024/09/18 | 3,080 | 3,080 | 2,380 | 2,424 | -456 | -15.8% | 65,305 |
| 2024/09/17 | 2,936 | 3,260 | 2,851 | 2,880 | +94 | +3.4% | 70,643 |
| 2024/09/13 | 2,470 | 2,850 | 2,433 | 2,786 | +436 | +18.6% | 120,215 |
| 2024/09/12 | 2,271 | 2,476 | 1,836 | 2,350 | +165 | +7.6% | 119,872 |
| 2024/09/11 | 1,845 | 2,198 | 1,845 | 2,185 | +355 | +19.4% | 58,070 |
| 2024/09/10 | 1,724 | 1,865 | 1,653 | 1,830 | +110 | +6.4% | 37,700 |
201～
250
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
