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 |
|---|---|---|---|---|---|---|---|
| 2009/04/02 | 1,390 | 1,420 | 1,352 | 1,415 | +45 | +3.3% | 6,613 |
| 2009/04/01 | 1,371 | 1,400 | 1,355 | 1,370 | -40 | -2.8% | 3,950 |
| 2009/03/31 | 1,405 | 1,450 | 1,385 | 1,410 | -35 | -2.4% | 4,830 |
| 2009/03/30 | 1,418 | 1,445 | 1,390 | 1,445 | +40 | +2.8% | 3,124 |
| 2009/03/27 | 1,409 | 1,450 | 1,360 | 1,405 | +21 | +1.5% | 8,531 |
| 2009/03/26 | 1,400 | 1,430 | 1,350 | 1,384 | +4 | +0.3% | 4,671 |
| 2009/03/25 | 1,352 | 1,385 | 1,341 | 1,380 | ±0 | ±0% | 3,598 |
| 2009/03/24 | 1,413 | 1,414 | 1,360 | 1,380 | +7 | +0.5% | 3,343 |
| 2009/03/23 | 1,370 | 1,388 | 1,351 | 1,373 | -46 | -3.2% | 4,593 |
| 2009/03/19 | 1,440 | 1,480 | 1,392 | 1,419 | +19 | +1.4% | 5,415 |
| 2009/03/18 | 1,388 | 1,449 | 1,380 | 1,400 | +32 | +2.3% | 7,438 |
| 2009/03/17 | 1,348 | 1,386 | 1,281 | 1,368 | +60 | +4.6% | 4,079 |
| 2009/03/16 | 1,270 | 1,335 | 1,251 | 1,308 | +58 | +4.6% | 3,840 |
| 2009/03/13 | 1,200 | 1,270 | 1,190 | 1,250 | +25 | +2% | 4,388 |
| 2009/03/12 | 1,200 | 1,259 | 1,200 | 1,225 | +25 | +2.1% | 2,640 |
| 2009/03/11 | 1,171 | 1,220 | 1,171 | 1,200 | +40 | +3.4% | 4,862 |
| 2009/03/10 | 1,199 | 1,199 | 1,130 | 1,160 | -20 | -1.7% | 2,002 |
| 2009/03/09 | 1,200 | 1,210 | 1,165 | 1,180 | -3 | -0.3% | 1,601 |
| 2009/03/06 | 1,185 | 1,190 | 1,159 | 1,183 | -22 | -1.8% | 1,338 |
| 2009/03/05 | 1,210 | 1,235 | 1,185 | 1,205 | +15 | +1.3% | 3,726 |
| 2009/03/04 | 1,198 | 1,220 | 1,165 | 1,190 | -8 | -0.7% | 2,035 |
| 2009/03/03 | 1,150 | 1,205 | 1,140 | 1,198 | -12 | -1% | 4,349 |
| 2009/03/02 | 1,255 | 1,277 | 1,190 | 1,210 | -40 | -3.2% | 9,165 |
| 2009/02/27 | 1,225 | 1,445 | 1,210 | 1,250 | +5 | +0.4% | 19,656 |
| 2009/02/26 | 1,220 | 1,270 | 1,220 | 1,245 | +22 | +1.8% | 4,257 |
| 2009/02/25 | 1,269 | 1,270 | 1,203 | 1,223 | -28 | -2.2% | 5,130 |
| 2009/02/24 | 1,253 | 1,271 | 1,250 | 1,251 | -30 | -2.3% | 3,723 |
| 2009/02/23 | 1,310 | 1,330 | 1,280 | 1,281 | -59 | -4.4% | 3,095 |
| 2009/02/20 | 1,369 | 1,390 | 1,320 | 1,340 | -20 | -1.5% | 4,238 |
| 2009/02/19 | 1,361 | 1,390 | 1,320 | 1,360 | -20 | -1.4% | 2,207 |
| 2009/02/18 | 1,350 | 1,380 | 1,303 | 1,380 | +24 | +1.8% | 1,609 |
| 2009/02/17 | 1,360 | 1,387 | 1,300 | 1,356 | -12 | -0.9% | 2,484 |
| 2009/02/16 | 1,280 | 1,390 | 1,212 | 1,368 | +78 | +6% | 7,760 |
| 2009/02/13 | 1,383 | 1,383 | 1,277 | 1,290 | -93 | -6.7% | 3,490 |
| 2009/02/12 | 1,325 | 1,410 | 1,270 | 1,383 | -22 | -1.6% | 7,710 |
| 2009/02/10 | 1,470 | 1,529 | 1,360 | 1,405 | -85 | -5.7% | 7,565 |
| 2009/02/09 | 1,600 | 1,645 | 1,480 | 1,490 | +39 | +2.7% | 23,939 |
| 2009/02/06 | 1,451 | 1,451 | 1,301 | 1,451 | +200 | +16% | 25,150 |
| 2009/02/05 | 1,071 | 1,251 | 1,050 | 1,251 | +200 | +19% | 10,873 |
| 2009/02/04 | 1,174 | 1,174 | 1,036 | 1,051 | -143 | -12% | 38,633 |
| 2009/02/03 | 1,254 | 1,270 | 1,150 | 1,194 | -100 | -7.7% | 14,231 |
| 2009/02/02 | 1,223 | 1,320 | 1,223 | 1,294 | +31 | +2.5% | 11,067 |
| 2009/01/30 | 1,400 | 1,410 | 1,232 | 1,263 | -118 | -8.5% | 15,692 |
| 2009/01/29 | 1,430 | 1,500 | 1,375 | 1,381 | -29 | -2.1% | 9,433 |
| 2009/01/28 | 1,504 | 1,504 | 1,370 | 1,410 | -53 | -3.6% | 10,987 |
| 2009/01/27 | 1,689 | 1,789 | 1,425 | 1,463 | -51 | -3.4% | 29,506 |
| 2009/01/26 | 1,320 | 1,514 | 1,320 | 1,514 | +200 | +15.2% | 14,822 |
| 2009/01/23 | 1,400 | 1,400 | 1,313 | 1,314 | -111 | -7.8% | 10,320 |
| 2009/01/22 | 1,510 | 1,510 | 1,301 | 1,425 | -65 | -4.4% | 13,563 |
| 2009/01/21 | 1,530 | 1,530 | 1,356 | 1,490 | -65 | -4.2% | 10,561 |
4001～
4050
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 | 1,200円 | - | - | - | - | - |
|
- |
| Ｄ Ｓ | 161,100円 | -18.8% | -24.1% | 4.35% | 15.71倍 | 3.41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 | 53,700円 | +11.0% | +15.9% | 2.23% | 19.51倍 | 4.60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 | 45,200円 | +11.8% | +10.6% | 1.66% | 19.50倍 | 5.29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 | 103,900円 | +20.0% | +75.0% | 0.82% | 24.53倍 | 2.18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
