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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/09 | 1,671 | 1,832 | 1,552 | 1,720 | +20 | +1.2% | 50,591 |
| 2024/09/06 | 1,540 | 1,715 | 1,400 | 1,700 | +200 | +13.3% | 55,343 |
| 2024/09/05 | 1,264 | 1,539 | 1,225 | 1,500 | +223 | +17.5% | 58,686 |
| 2024/09/04 | 1,310 | 1,325 | 1,227 | 1,277 | -51 | -3.8% | 26,845 |
| 2024/09/03 | 1,400 | 1,499 | 1,290 | 1,328 | -12 | -0.9% | 47,895 |
| 2024/09/02 | 1,231 | 1,375 | 1,210 | 1,340 | +169 | +14.4% | 75,189 |
| 2024/08/30 | 1,226 | 1,444 | 1,150 | 1,171 | -115 | -8.9% | 52,789 |
| 2024/08/29 | 1,730 | 1,730 | 1,250 | 1,286 | -144 | -10.1% | 87,940 |
| 2024/08/28 | 1,299 | 1,430 | 1,282 | 1,430 | +300 | +26.5% | 22,552 |
| 2024/08/27 | 1,040 | 1,130 | 960 | 1,130 | +150 | +15.3% | 62,592 |
| 2024/08/26 | 1,023 | 1,184 | 968 | 980 | -103 | -9.5% | 90,154 |
| 2024/08/23 | 1,300 | 1,415 | 1,032 | 1,083 | -242 | -18.3% | 71,711 |
| 2024/08/22 | 1,385 | 1,449 | 1,250 | 1,325 | -150 | -10.2% | 62,959 |
| 2024/08/21 | 1,670 | 1,762 | 1,357 | 1,475 | -275 | -15.7% | 66,853 |
| 2024/08/20 | 1,955 | 2,011 | 1,748 | 1,750 | -134 | -7.1% | 36,852 |
| 2024/08/19 | 1,889 | 2,150 | 1,812 | 1,884 | +34 | +1.8% | 36,608 |
| 2024/08/16 | 1,890 | 2,110 | 1,575 | 1,850 | -125 | -6.3% | 104,972 |
| 2024/08/15 | 2,110 | 2,380 | 1,900 | 1,975 | -5 | -0.3% | 117,062 |
| 2024/08/14 | 1,690 | 1,980 | 1,669 | 1,980 | +400 | +25.3% | 84,306 |
| 2024/08/13 | 1,250 | 1,580 | 1,244 | 1,580 | +300 | +23.4% | 64,933 |
| 2024/08/09 | 1,298 | 1,320 | 1,160 | 1,280 | +12 | +0.9% | 48,299 |
| 2024/08/08 | 1,280 | 1,294 | 1,218 | 1,268 | +3 | +0.2% | 28,283 |
| 2024/08/07 | 1,296 | 1,350 | 1,200 | 1,265 | -25 | -1.9% | 46,474 |
| 2024/08/06 | 1,185 | 1,345 | 1,141 | 1,290 | +130 | +11.2% | 47,762 |
| 2024/08/05 | 1,150 | 1,280 | 1,050 | 1,160 | -80 | -6.5% | 76,984 |
| 2024/08/02 | 1,275 | 1,300 | 1,115 | 1,240 | -5 | -0.4% | 78,433 |
| 2024/08/01 | 1,020 | 1,290 | 1,011 | 1,245 | +165 | +15.3% | 160,869 |
| 2024/07/31 | 1,131 | 1,280 | 779 | 1,080 | +1 | +0.1% | 320,032 |
| 2024/07/30 | 959 | 1,079 | 952 | 1,079 | +150 | +16.1% | 178,927 |
| 2024/07/29 | 839 | 929 | 817 | 929 | +150 | +19.3% | 104,910 |
| 2024/07/26 | 691 | 779 | 636 | 779 | +100 | +14.7% | 120,242 |
| 2024/07/25 | 572 | 679 | 555 | 679 | +100 | +17.3% | 130,620 |
201～
250
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
