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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 1,180 | 1,199 | 1,150 | 1,170 | -19 | -1.6% | 6,101 |
| 2011/07/12 | 1,195 | 1,204 | 1,185 | 1,189 | -9 | -0.8% | 4,002 |
| 2011/07/11 | 1,200 | 1,209 | 1,196 | 1,198 | -10 | -0.8% | 3,236 |
| 2011/07/08 | 1,232 | 1,232 | 1,193 | 1,208 | +1 | +0.1% | 7,014 |
| 2011/07/07 | 1,211 | 1,211 | 1,199 | 1,207 | ±0 | ±0% | 6,497 |
| 2011/07/06 | 1,200 | 1,220 | 1,190 | 1,207 | +4 | +0.3% | 3,280 |
| 2011/07/05 | 1,201 | 1,208 | 1,190 | 1,203 | -8 | -0.7% | 9,537 |
| 2011/07/04 | 1,210 | 1,228 | 1,202 | 1,211 | -11 | -0.9% | 5,523 |
| 2011/07/01 | 1,248 | 1,248 | 1,199 | 1,222 | +2 | +0.2% | 6,288 |
| 2011/06/30 | 1,225 | 1,229 | 1,200 | 1,220 | -14 | -1.1% | 4,815 |
| 2011/06/29 | 1,249 | 1,255 | 1,220 | 1,234 | -15 | -1.2% | 4,947 |
| 2011/06/28 | 1,261 | 1,261 | 1,222 | 1,249 | -9 | -0.7% | 3,524 |
| 2011/06/27 | 1,245 | 1,268 | 1,220 | 1,258 | +26 | +2.1% | 5,783 |
| 2011/06/24 | 1,216 | 1,273 | 1,216 | 1,232 | +22 | +1.8% | 4,499 |
| 2011/06/23 | 1,198 | 1,360 | 1,190 | 1,210 | +35 | +3% | 24,612 |
| 2011/06/22 | 1,185 | 1,190 | 1,150 | 1,175 | +20 | +1.7% | 5,756 |
| 2011/06/21 | 1,156 | 1,178 | 1,131 | 1,155 | -28 | -2.4% | 3,872 |
| 2011/06/20 | 1,131 | 1,186 | 1,131 | 1,183 | +23 | +2% | 5,093 |
| 2011/06/17 | 1,225 | 1,230 | 1,150 | 1,160 | -50 | -4.1% | 6,571 |
| 2011/06/16 | 1,210 | 1,221 | 1,180 | 1,210 | -30 | -2.4% | 8,606 |
| 2011/06/15 | 1,205 | 1,260 | 1,205 | 1,240 | +15 | +1.2% | 7,145 |
| 2011/06/14 | 1,280 | 1,295 | 1,217 | 1,225 | -69 | -5.3% | 11,907 |
| 2011/06/13 | 1,330 | 1,335 | 1,280 | 1,294 | -6 | -0.5% | 5,698 |
| 2011/06/10 | 1,299 | 1,348 | 1,269 | 1,300 | -5 | -0.4% | 8,704 |
| 2011/06/09 | 1,350 | 1,419 | 1,180 | 1,305 | -39 | -2.9% | 25,795 |
| 2011/06/08 | 1,325 | 1,359 | 1,306 | 1,344 | -11 | -0.8% | 6,631 |
| 2011/06/07 | 1,350 | 1,361 | 1,300 | 1,355 | +16 | +1.2% | 5,994 |
| 2011/06/06 | 1,330 | 1,363 | 1,300 | 1,339 | -5 | -0.4% | 7,598 |
| 2011/06/03 | 1,390 | 1,390 | 1,342 | 1,344 | -42 | -3% | 8,753 |
| 2011/06/02 | 1,395 | 1,395 | 1,351 | 1,386 | -23 | -1.6% | 10,195 |
| 2011/06/01 | 1,395 | 1,450 | 1,394 | 1,409 | -31 | -2.2% | 8,086 |
| 2011/05/31 | 1,417 | 1,440 | 1,380 | 1,440 | +22 | +1.6% | 9,605 |
| 2011/05/30 | 1,453 | 1,483 | 1,380 | 1,418 | -65 | -4.4% | 15,300 |
| 2011/05/27 | 1,432 | 1,485 | 1,401 | 1,483 | +41 | +2.8% | 8,284 |
| 2011/05/26 | 1,547 | 1,547 | 1,442 | 1,442 | -83 | -5.4% | 9,404 |
| 2011/05/25 | 1,572 | 1,580 | 1,502 | 1,525 | -6 | -0.4% | 21,687 |
| 2011/05/24 | 1,380 | 1,594 | 1,360 | 1,531 | +140 | +10.1% | 41,231 |
| 2011/05/23 | 1,500 | 1,506 | 1,384 | 1,391 | -120 | -7.9% | 24,814 |
| 2011/05/20 | 1,600 | 1,630 | 1,455 | 1,511 | +61 | +4.2% | 33,145 |
| 2011/05/19 | 1,560 | 1,700 | 1,420 | 1,450 | +13 | +0.9% | 106,294 |
| 2011/05/18 | 1,270 | 1,448 | 1,265 | 1,437 | +187 | +15% | 21,863 |
| 2011/05/17 | 1,300 | 1,321 | 1,248 | 1,250 | -71 | -5.4% | 8,501 |
| 2011/05/16 | 1,310 | 1,350 | 1,280 | 1,321 | +20 | +1.5% | 7,241 |
| 2011/05/13 | 1,258 | 1,358 | 1,256 | 1,301 | -105 | -7.5% | 17,315 |
| 2011/05/12 | 1,330 | 1,409 | 1,330 | 1,406 | +16 | +1.2% | 6,889 |
| 2011/05/11 | 1,400 | 1,430 | 1,360 | 1,390 | -35 | -2.5% | 12,226 |
| 2011/05/10 | 1,406 | 1,478 | 1,402 | 1,425 | +2 | +0.1% | 7,429 |
| 2011/05/09 | 1,500 | 1,514 | 1,405 | 1,423 | -167 | -10.5% | 32,479 |
| 2011/05/06 | 1,530 | 1,690 | 1,481 | 1,590 | +81 | +5.4% | 95,421 |
| 2011/05/02 | 1,398 | 1,509 | 1,349 | 1,509 | +300 | +24.8% | 54,656 |
3401～
3450
件表示中 / 5044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 | 445円 | - | - | - | - | - |
|
- |
| フォーバルＴＬ | 49,800円 | -2.7% | +4.9% | 4.62% | 9.07倍 | 2.51倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ＴａｌｅｎｔＸ | 140,900円 | +25.9% | +10.9% | 0.00% | 36.59倍 | 17.62倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| Ｉ Ｃ | 104,400円 | +3.2% | -2.9% | 3.26% | 17.80倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ミンカブ | 53,700円 | -17.5% | - | 0.00% | 40.22倍 | 26.13倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
市場注目の銘柄
チャート関連のコラム
