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 |
|---|---|---|---|---|---|---|---|
| 2010/01/28 | 1,291 | 1,295 | 1,273 | 1,290 | -4 | -0.3% | 8,856 |
| 2010/01/27 | 1,327 | 1,345 | 1,290 | 1,294 | -39 | -2.9% | 6,531 |
| 2010/01/26 | 1,330 | 1,372 | 1,327 | 1,333 | +2 | +0.2% | 4,926 |
| 2010/01/25 | 1,350 | 1,360 | 1,329 | 1,331 | -30 | -2.2% | 4,823 |
| 2010/01/22 | 1,390 | 1,390 | 1,351 | 1,361 | -29 | -2.1% | 5,506 |
| 2010/01/21 | 1,394 | 1,402 | 1,382 | 1,390 | -4 | -0.3% | 4,153 |
| 2010/01/20 | 1,395 | 1,395 | 1,382 | 1,394 | -7 | -0.5% | 2,464 |
| 2010/01/19 | 1,388 | 1,409 | 1,380 | 1,401 | +6 | +0.4% | 2,086 |
| 2010/01/18 | 1,399 | 1,419 | 1,375 | 1,395 | -13 | -0.9% | 2,821 |
| 2010/01/15 | 1,365 | 1,410 | 1,365 | 1,408 | +43 | +3.2% | 3,638 |
| 2010/01/14 | 1,351 | 1,374 | 1,350 | 1,365 | +4 | +0.3% | 1,769 |
| 2010/01/13 | 1,355 | 1,373 | 1,355 | 1,361 | +6 | +0.4% | 2,068 |
| 2010/01/12 | 1,365 | 1,371 | 1,352 | 1,355 | -10 | -0.7% | 1,785 |
| 2010/01/08 | 1,380 | 1,385 | 1,350 | 1,365 | -7 | -0.5% | 4,197 |
| 2010/01/07 | 1,449 | 1,449 | 1,370 | 1,372 | -73 | -5.1% | 3,924 |
| 2010/01/06 | 1,470 | 1,474 | 1,430 | 1,445 | -10 | -0.7% | 3,871 |
| 2010/01/05 | 1,415 | 1,469 | 1,411 | 1,455 | +32 | +2.2% | 4,891 |
| 2010/01/04 | 1,369 | 1,424 | 1,340 | 1,423 | +54 | +3.9% | 5,894 |
| 2009/12/30 | 1,370 | 1,376 | 1,348 | 1,369 | -1 | -0.1% | 3,305 |
| 2009/12/29 | 1,360 | 1,386 | 1,338 | 1,370 | +30 | +2.2% | 6,153 |
| 2009/12/28 | 1,368 | 1,377 | 1,340 | 1,340 | -21 | -1.5% | 4,731 |
| 2009/12/25 | 1,353 | 1,364 | 1,310 | 1,361 | +6 | +0.4% | 6,930 |
| 2009/12/24 | 1,374 | 1,383 | 1,351 | 1,355 | -14 | -1% | 3,277 |
| 2009/12/22 | 1,350 | 1,375 | 1,350 | 1,369 | -11 | -0.8% | 2,610 |
| 2009/12/21 | 1,375 | 1,384 | 1,349 | 1,380 | +5 | +0.4% | 1,848 |
| 2009/12/18 | 1,350 | 1,385 | 1,333 | 1,375 | +6 | +0.4% | 2,624 |
| 2009/12/17 | 1,381 | 1,406 | 1,341 | 1,369 | -41 | -2.9% | 6,120 |
| 2009/12/16 | 1,400 | 1,420 | 1,381 | 1,410 | +10 | +0.7% | 2,592 |
| 2009/12/15 | 1,411 | 1,423 | 1,382 | 1,400 | -31 | -2.2% | 3,636 |
| 2009/12/14 | 1,423 | 1,455 | 1,421 | 1,431 | -10 | -0.7% | 805 |
| 2009/12/11 | 1,530 | 1,530 | 1,430 | 1,441 | -82 | -5.4% | 3,203 |
| 2009/12/10 | 1,522 | 1,549 | 1,480 | 1,523 | +3 | +0.2% | 2,503 |
| 2009/12/09 | 1,471 | 1,539 | 1,462 | 1,520 | +20 | +1.3% | 3,667 |
| 2009/12/08 | 1,537 | 1,560 | 1,482 | 1,500 | -39 | -2.5% | 3,164 |
| 2009/12/07 | 1,548 | 1,592 | 1,520 | 1,539 | +19 | +1.3% | 5,098 |
| 2009/12/04 | 1,408 | 1,520 | 1,408 | 1,520 | +97 | +6.8% | 6,662 |
| 2009/12/03 | 1,396 | 1,440 | 1,390 | 1,423 | +30 | +2.2% | 3,556 |
| 2009/12/02 | 1,309 | 1,393 | 1,309 | 1,393 | +75 | +5.7% | 5,961 |
| 2009/12/01 | 1,284 | 1,333 | 1,284 | 1,318 | -6 | -0.5% | 2,937 |
| 2009/11/30 | 1,312 | 1,326 | 1,300 | 1,324 | -8 | -0.6% | 3,246 |
| 2009/11/27 | 1,360 | 1,385 | 1,332 | 1,332 | -53 | -3.8% | 2,495 |
| 2009/11/26 | 1,360 | 1,390 | 1,338 | 1,385 | -20 | -1.4% | 2,652 |
| 2009/11/25 | 1,434 | 1,477 | 1,360 | 1,405 | -49 | -3.4% | 3,993 |
| 2009/11/24 | 1,485 | 1,485 | 1,440 | 1,454 | -46 | -3.1% | 2,948 |
| 2009/11/20 | 1,501 | 1,517 | 1,465 | 1,500 | +19 | +1.3% | 2,457 |
| 2009/11/19 | 1,514 | 1,515 | 1,461 | 1,481 | -29 | -1.9% | 2,516 |
| 2009/11/18 | 1,470 | 1,547 | 1,450 | 1,510 | +36 | +2.4% | 9,137 |
| 2009/11/17 | 1,450 | 1,482 | 1,410 | 1,474 | +39 | +2.7% | 5,332 |
| 2009/11/16 | 1,498 | 1,500 | 1,410 | 1,435 | -76 | -5% | 6,587 |
| 2009/11/13 | 1,490 | 1,515 | 1,486 | 1,511 | -4 | -0.3% | 2,703 |
3801～
3850
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 | 1,191円 | - | - | - | - | - |
|
- |
| Ｄ Ｓ | 161,600円 | -18.8% | -24.1% | 4.33% | 15.76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 | 53,600円 | +11.0% | +15.9% | 2.24% | 19.47倍 | 4.59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 | 45,000円 | +11.8% | +10.6% | 1.67% | 19.41倍 | 5.27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 | 102,200円 | +20.0% | +75.0% | 0.83% | 24.13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
