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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,860 | 1,888 | 1,832 | 1,832 | +2 | +0.1% | 34,117 |
| 2010/09/03 | 1,845 | 1,928 | 1,802 | 1,830 | -55 | -2.9% | 40,177 |
| 2010/09/02 | 1,950 | 1,988 | 1,855 | 1,885 | +29 | +1.6% | 57,931 |
| 2010/09/01 | 1,805 | 1,999 | 1,704 | 1,856 | +11 | +0.6% | 125,192 |
| 2010/08/31 | 1,948 | 2,080 | 1,780 | 1,845 | -45 | -2.4% | 124,600 |
| 2010/08/30 | 2,086 | 2,099 | 1,820 | 1,890 | -296 | -13.5% | 125,430 |
| 2010/08/27 | 2,292 | 2,348 | 2,155 | 2,186 | -206 | -8.6% | 115,270 |
| 2010/08/26 | 2,300 | 2,576 | 2,155 | 2,392 | +242 | +11.3% | 187,074 |
| 2010/08/25 | 2,303 | 2,600 | 2,028 | 2,150 | -253 | -10.5% | 148,259 |
| 2010/08/24 | 2,465 | 2,803 | 2,330 | 2,403 | +88 | +3.8% | 295,102 |
| 2010/08/23 | 2,185 | 2,315 | 2,150 | 2,315 | +400 | +20.9% | 178,396 |
| 2010/08/20 | 1,835 | 1,915 | 1,730 | 1,915 | +400 | +26.4% | 152,173 |
| 2010/08/19 | 1,620 | 1,652 | 1,511 | 1,515 | -157 | -9.4% | 79,785 |
| 2010/08/18 | 1,809 | 1,877 | 1,614 | 1,672 | -57 | -3.3% | 128,834 |
| 2010/08/17 | 1,490 | 1,949 | 1,354 | 1,729 | +119 | +7.4% | 252,638 |
| 2010/08/16 | 1,814 | 1,980 | 1,610 | 1,610 | -204 | -11.2% | 106,495 |
| 2010/08/13 | 1,911 | 2,120 | 1,813 | 1,814 | -187 | -9.3% | 100,874 |
| 2010/08/12 | 1,820 | 2,040 | 1,685 | 2,001 | -29 | -1.4% | 207,645 |
| 2010/08/11 | 2,230 | 2,445 | 2,030 | 2,030 | -500 | -19.8% | 137,232 |
| 2010/08/10 | 2,629 | 2,695 | 2,351 | 2,530 | +201 | +8.6% | 142,428 |
| 2010/08/09 | 2,320 | 2,360 | 2,012 | 2,329 | -41 | -1.7% | 174,214 |
| 2010/08/06 | 2,812 | 3,000 | 2,350 | 2,370 | -430 | -15.4% | 203,888 |
| 2010/08/05 | 3,360 | 3,915 | 2,800 | 2,800 | -700 | -20% | 208,989 |
| 2010/08/04 | 3,470 | 3,500 | 3,000 | 3,500 | +502 | +16.7% | 177,353 |
| 2010/08/03 | 2,700 | 2,998 | 2,700 | 2,998 | +500 | +20% | 169,799 |
| 2010/08/02 | 2,130 | 2,498 | 2,110 | 2,498 | +496 | +24.8% | 134,403 |
| 2010/07/30 | 1,842 | 2,128 | 1,800 | 2,002 | +120 | +6.4% | 64,230 |
| 2010/07/29 | 1,890 | 2,190 | 1,780 | 1,882 | -138 | -6.8% | 76,304 |
| 2010/07/28 | 2,170 | 2,170 | 2,010 | 2,020 | +250 | +14.1% | 130,504 |
| 2010/07/27 | 1,700 | 1,770 | 1,615 | 1,770 | +300 | +20.4% | 74,589 |
| 2010/07/26 | 1,447 | 1,550 | 1,380 | 1,470 | +112 | +8.2% | 48,912 |
| 2010/07/23 | 1,440 | 1,443 | 1,350 | 1,358 | -41 | -2.9% | 25,630 |
| 2010/07/22 | 1,375 | 1,429 | 1,215 | 1,399 | +256 | +22.4% | 41,231 |
| 2010/07/21 | 1,400 | 1,440 | 1,140 | 1,143 | -258 | -18.4% | 42,073 |
| 2010/07/20 | 1,310 | 1,420 | 1,210 | 1,401 | +271 | +24% | 64,353 |
| 2010/07/16 | 1,030 | 1,130 | 1,010 | 1,130 | +150 | +15.3% | 42,537 |
| 2010/07/15 | 860 | 1,030 | 846 | 980 | +100 | +11.4% | 23,697 |
| 2010/07/14 | 885 | 900 | 835 | 880 | +10 | +1.1% | 4,960 |
| 2010/07/13 | 964 | 985 | 840 | 870 | -61 | -6.6% | 11,360 |
| 2010/07/12 | 825 | 980 | 790 | 931 | +46 | +5.2% | 25,871 |
| 2010/07/09 | 885 | 885 | 840 | 885 | +150 | +20.4% | 34,262 |
| 2010/07/08 | 735 | 735 | 735 | 735 | +100 | +15.7% | 4,410 |
| 2010/07/07 | 700 | 715 | 620 | 635 | -80 | -11.2% | 2,911 |
| 2010/07/06 | 730 | 731 | 671 | 715 | -5 | -0.7% | 5,065 |
| 2010/07/05 | 710 | 736 | 703 | 720 | -20 | -2.7% | 2,946 |
| 2010/07/02 | 765 | 765 | 710 | 740 | ±0 | ±0% | 2,563 |
| 2010/07/01 | 742 | 780 | 720 | 740 | -40 | -5.1% | 6,303 |
| 2010/06/30 | 745 | 780 | 722 | 780 | -24 | -3% | 4,952 |
| 2010/06/29 | 786 | 847 | 785 | 804 | +19 | +2.4% | 4,445 |
| 2010/06/28 | 849 | 938 | 741 | 785 | -72 | -8.4% | 29,845 |
3651～
3700
件表示中 / 5087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 | 1,181円 | - | - | - | - | - |
|
- |
| Ｄ Ｓ | 161,500円 | -18.8% | -24.1% | 4.33% | 15.75倍 | 3.42倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ニーズウェル | 53,500円 | +11.0% | +15.9% | 2.24% | 19.44倍 | 4.58倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| カナミックＮ | 44,900円 | +11.8% | +10.6% | 1.67% | 19.37倍 | 5.25倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| 勤次郎 | 101,800円 | +20.0% | +75.0% | 0.83% | 24.03倍 | 2.14倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム
