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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 1,790 | 1,850 | 1,650 | 1,663 | -112 | -6.3% | 49,355 |
| 2011/02/15 | 1,758 | 1,785 | 1,739 | 1,775 | +43 | +2.5% | 21,180 |
| 2011/02/14 | 1,700 | 1,779 | 1,651 | 1,732 | +86 | +5.2% | 23,215 |
| 2011/02/10 | 1,630 | 1,647 | 1,550 | 1,646 | -7 | -0.4% | 14,105 |
| 2011/02/09 | 1,742 | 1,743 | 1,641 | 1,653 | -93 | -5.3% | 22,129 |
| 2011/02/08 | 1,730 | 1,780 | 1,720 | 1,746 | -19 | -1.1% | 15,030 |
| 2011/02/07 | 1,815 | 1,890 | 1,765 | 1,765 | -10 | -0.6% | 33,229 |
| 2011/02/04 | 1,663 | 1,825 | 1,663 | 1,775 | +99 | +5.9% | 43,823 |
| 2011/02/03 | 1,652 | 1,695 | 1,652 | 1,676 | +7 | +0.4% | 9,387 |
| 2011/02/02 | 1,640 | 1,688 | 1,629 | 1,669 | +39 | +2.4% | 9,659 |
| 2011/02/01 | 1,638 | 1,710 | 1,600 | 1,630 | +4 | +0.2% | 20,081 |
| 2011/01/31 | 1,650 | 1,695 | 1,610 | 1,626 | -49 | -2.9% | 16,474 |
| 2011/01/28 | 1,633 | 1,750 | 1,620 | 1,675 | +42 | +2.6% | 34,622 |
| 2011/01/27 | 1,655 | 1,720 | 1,620 | 1,633 | -34 | -2% | 26,580 |
| 2011/01/26 | 1,630 | 1,795 | 1,600 | 1,667 | -8 | -0.5% | 48,383 |
| 2011/01/25 | 1,729 | 1,750 | 1,595 | 1,675 | -80 | -4.6% | 46,900 |
| 2011/01/24 | 1,900 | 1,986 | 1,740 | 1,755 | -244 | -12.2% | 66,430 |
| 2011/01/21 | 1,953 | 2,149 | 1,760 | 1,999 | +70 | +3.6% | 173,778 |
| 2011/01/20 | 1,670 | 1,949 | 1,600 | 1,929 | +339 | +21.3% | 133,982 |
| 2011/01/19 | 1,519 | 1,590 | 1,480 | 1,590 | +71 | +4.7% | 42,132 |
| 2011/01/18 | 1,412 | 1,550 | 1,408 | 1,519 | +118 | +8.4% | 56,734 |
| 2011/01/17 | 1,408 | 1,417 | 1,401 | 1,401 | -10 | -0.7% | 7,602 |
| 2011/01/14 | 1,416 | 1,416 | 1,402 | 1,411 | -2 | -0.1% | 6,520 |
| 2011/01/13 | 1,410 | 1,426 | 1,395 | 1,413 | +3 | +0.2% | 13,557 |
| 2011/01/12 | 1,415 | 1,420 | 1,403 | 1,410 | -2 | -0.1% | 12,946 |
| 2011/01/11 | 1,412 | 1,425 | 1,410 | 1,412 | -3 | -0.2% | 6,277 |
| 2011/01/07 | 1,430 | 1,434 | 1,414 | 1,415 | -16 | -1.1% | 9,314 |
| 2011/01/06 | 1,431 | 1,445 | 1,422 | 1,431 | -3 | -0.2% | 6,582 |
| 2011/01/05 | 1,440 | 1,442 | 1,420 | 1,434 | -10 | -0.7% | 12,257 |
| 2011/01/04 | 1,472 | 1,482 | 1,430 | 1,444 | -28 | -1.9% | 10,979 |
| 2010/12/30 | 1,460 | 1,509 | 1,401 | 1,472 | +7 | +0.5% | 18,851 |
| 2010/12/29 | 1,440 | 1,465 | 1,420 | 1,465 | +42 | +3% | 16,892 |
| 2010/12/28 | 1,437 | 1,440 | 1,420 | 1,423 | -3 | -0.2% | 7,572 |
| 2010/12/27 | 1,419 | 1,443 | 1,419 | 1,426 | -2 | -0.1% | 8,699 |
| 2010/12/24 | 1,425 | 1,442 | 1,425 | 1,428 | -18 | -1.2% | 7,308 |
| 2010/12/22 | 1,461 | 1,473 | 1,425 | 1,446 | -9 | -0.6% | 13,467 |
| 2010/12/21 | 1,448 | 1,470 | 1,437 | 1,455 | -23 | -1.6% | 16,701 |
| 2010/12/20 | 1,424 | 1,519 | 1,405 | 1,478 | +51 | +3.6% | 30,728 |
| 2010/12/17 | 1,445 | 1,469 | 1,410 | 1,427 | -11 | -0.8% | 11,716 |
| 2010/12/16 | 1,450 | 1,470 | 1,405 | 1,438 | -42 | -2.8% | 19,588 |
| 2010/12/15 | 1,510 | 1,510 | 1,469 | 1,480 | -36 | -2.4% | 12,523 |
| 2010/12/14 | 1,545 | 1,547 | 1,501 | 1,516 | -5 | -0.3% | 10,667 |
| 2010/12/13 | 1,545 | 1,545 | 1,500 | 1,521 | +16 | +1.1% | 8,403 |
| 2010/12/10 | 1,481 | 1,528 | 1,478 | 1,505 | +20 | +1.3% | 9,862 |
| 2010/12/09 | 1,495 | 1,500 | 1,448 | 1,485 | -18 | -1.2% | 14,993 |
| 2010/12/08 | 1,511 | 1,515 | 1,495 | 1,503 | -2 | -0.1% | 7,544 |
| 2010/12/07 | 1,502 | 1,520 | 1,495 | 1,505 | +3 | +0.2% | 10,233 |
| 2010/12/06 | 1,497 | 1,540 | 1,497 | 1,502 | -10 | -0.7% | 9,704 |
| 2010/12/03 | 1,517 | 1,530 | 1,500 | 1,512 | +12 | +0.8% | 11,125 |
| 2010/12/02 | 1,481 | 1,539 | 1,481 | 1,500 | +4 | +0.3% | 10,333 |
3501～
3550
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
