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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 5 | 5 | 4 | 4 | -1 | -20% | 1,015,461 |
| 2024/03/05 | 5 | 5 | 4 | 5 | ±0 | ±0% | 1,439,498 |
| 2024/03/04 | 4 | 5 | 4 | 5 | +1 | +25% | 1,174,487 |
| 2024/03/01 | 4 | 5 | 3 | 4 | ±0 | ±0% | 4,097,895 |
| 2024/02/29 | 4 | 4 | 3 | 4 | +1 | +33.3% | 1,041,526 |
| 2024/02/28 | 4 | 4 | 3 | 3 | -1 | -25% | 1,989,633 |
| 2024/02/27 | 4 | 4 | 3 | 4 | +1 | +33.3% | 1,070,985 |
| 2024/02/26 | 4 | 4 | 3 | 3 | -1 | -25% | 1,235,272 |
| 2024/02/22 | 4 | 4 | 3 | 4 | ±0 | ±0% | 524,831 |
| 2024/02/21 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,215,509 |
| 2024/02/20 | 3 | 4 | 3 | 4 | +1 | +33.3% | 1,021,911 |
| 2024/02/19 | 3 | 4 | 3 | 3 | -1 | -25% | 976,953 |
| 2024/02/16 | 4 | 4 | 3 | 4 | ±0 | ±0% | 4,243,740 |
| 2024/02/15 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,511,892 |
| 2024/02/14 | 4 | 4 | 3 | 4 | ±0 | ±0% | 1,390,564 |
| 2024/02/13 | 4 | 4 | 3 | 4 | ±0 | ±0% | 2,105,776 |
| 2024/02/09 | 4 | 5 | 3 | 4 | ±0 | ±0% | 5,119,876 |
| 2024/02/08 | 4 | 5 | 4 | 4 | ±0 | ±0% | 2,281,948 |
| 2024/02/07 | 4 | 5 | 3 | 4 | ±0 | ±0% | 7,057,579 |
| 2024/02/06 | 5 | 5 | 4 | 4 | -1 | -20% | 10,940,863 |
| 2024/02/05 | 5 | 5 | 4 | 5 | ±0 | ±0% | 1,669,188 |
| 2024/02/02 | 6 | 6 | 5 | 5 | ±0 | ±0% | 3,177,365 |
| 2024/02/01 | 5 | 6 | 5 | 5 | ±0 | ±0% | 1,720,965 |
| 2024/01/31 | 5 | 6 | 4 | 5 | ±0 | ±0% | 5,285,796 |
| 2024/01/30 | 4 | 5 | 4 | 5 | +1 | +25% | 2,683,866 |
| 2024/01/29 | 6 | 6 | 3 | 4 | -2 | -33.3% | 17,636,756 |
| 2024/01/26 | 8 | 8 | 5 | 6 | -2 | -25% | 9,509,716 |
| 2024/01/25 | 9 | 10 | 7 | 8 | -1 | -11.1% | 4,343,236 |
| 2024/01/24 | 9 | 10 | 8 | 9 | ±0 | ±0% | 3,171,407 |
| 2024/01/23 | 9 | 10 | 9 | 9 | -1 | -10% | 347,070 |
| 2024/01/22 | 9 | 10 | 9 | 10 | +1 | +11.1% | 935,623 |
| 2024/01/19 | 9 | 10 | 8 | 9 | ±0 | ±0% | 972,908 |
| 2024/01/18 | 9 | 10 | 9 | 9 | ±0 | ±0% | 575,660 |
| 2024/01/17 | 9 | 10 | 8 | 9 | ±0 | ±0% | 1,032,935 |
| 2024/01/16 | 9 | 10 | 8 | 9 | ±0 | ±0% | 1,301,381 |
| 2024/01/15 | 8 | 10 | 8 | 9 | +1 | +12.5% | 2,341,712 |
| 2024/01/12 | 9 | 9 | 7 | 8 | ±0 | ±0% | 3,900,218 |
| 2024/01/11 | 8 | 9 | 7 | 8 | ±0 | ±0% | 922,131 |
| 2024/01/10 | 8 | 9 | 7 | 8 | ±0 | ±0% | 1,056,873 |
| 2024/01/09 | 8 | 9 | 7 | 8 | ±0 | ±0% | 1,605,610 |
| 2024/01/05 | 9 | 10 | 8 | 8 | -1 | -11.1% | 4,170,827 |
| 2024/01/04 | 9 | 10 | 8 | 9 | ±0 | ±0% | 2,808,574 |
| 2023/12/29 | 9 | 10 | 8 | 9 | ±0 | ±0% | 1,090,762 |
| 2023/12/28 | 9 | 10 | 8 | 9 | ±0 | ±0% | 1,419,105 |
| 2023/12/27 | 9 | 10 | 8 | 9 | ±0 | ±0% | 7,286,123 |
| 2023/12/26 | 7 | 9 | 6 | 9 | +2 | +28.6% | 3,019,866 |
| 2023/12/25 | 9 | 9 | 7 | 7 | -2 | -22.2% | 4,987,156 |
| 2023/12/22 | 11 | 11 | 9 | 9 | -2 | -18.2% | 2,421,164 |
| 2023/12/21 | 10 | 12 | 9 | 11 | +1 | +10% | 4,825,515 |
| 2023/12/20 | 10 | 11 | 7 | 10 | ±0 | ±0% | 8,864,418 |
301～
350
件表示中 / 5038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 | 468円 | - | - | - | - | - |
|
- |
| ＴａｌｅｎｔＸ | 142,000円 | - | - | - | - | 17.75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 |
| スタメン | 98,800円 | +30.6% | -55.4% | 0.40% | 149.25倍 | 6.65倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| ＦＩＧ | 27,100円 | +13.2% | +103.6% | 1.85% | 14.91倍 | 1.03倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ＧＭＯペパ | 155,400円 | +2.4% | -8.2% | 4.31% | 15.20倍 | 3.41倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム
