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 |
|---|---|---|---|---|---|---|---|
| 2008/06/09 | 7,200 | 7,700 | 7,150 | 7,500 | +90 | +1.2% | 4,150 |
| 2008/06/06 | 7,370 | 7,860 | 7,240 | 7,410 | +140 | +1.9% | 9,542 |
| 2008/06/05 | 7,490 | 7,490 | 7,170 | 7,270 | -120 | -1.6% | 3,585 |
| 2008/06/04 | 7,600 | 7,650 | 7,300 | 7,390 | -210 | -2.8% | 6,999 |
| 2008/06/03 | 7,600 | 7,700 | 7,510 | 7,600 | ±0 | ±0% | 7,938 |
| 2008/06/02 | 7,900 | 7,990 | 7,500 | 7,600 | -400 | -5% | 10,186 |
| 2008/05/30 | 8,540 | 8,750 | 7,990 | 8,000 | -440 | -5.2% | 9,515 |
| 2008/05/29 | 8,840 | 8,850 | 8,370 | 8,440 | -550 | -6.1% | 5,414 |
| 2008/05/28 | 9,200 | 9,460 | 8,750 | 8,990 | -110 | -1.2% | 4,462 |
| 2008/05/27 | 9,830 | 10,050 | 9,100 | 9,100 | -630 | -6.5% | 3,858 |
| 2008/05/26 | 9,950 | 10,240 | 9,420 | 9,730 | -210 | -2.1% | 4,868 |
| 2008/05/23 | 9,750 | 10,000 | 9,350 | 9,940 | +260 | +2.7% | 3,055 |
| 2008/05/22 | 9,110 | 9,750 | 8,960 | 9,680 | +280 | +3% | 4,215 |
| 2008/05/21 | 9,350 | 9,580 | 9,250 | 9,400 | -350 | -3.6% | 3,570 |
| 2008/05/20 | 10,150 | 10,300 | 9,510 | 9,750 | -550 | -5.3% | 4,892 |
| 2008/05/19 | 10,770 | 10,800 | 10,200 | 10,300 | -350 | -3.3% | 2,794 |
| 2008/05/16 | 10,600 | 11,100 | 10,550 | 10,650 | -330 | -3% | 2,093 |
| 2008/05/15 | 10,980 | 11,170 | 10,800 | 10,980 | -120 | -1.1% | 2,712 |
| 2008/05/14 | 10,590 | 11,280 | 10,310 | 11,100 | +110 | +1% | 4,776 |
| 2008/05/13 | 11,760 | 12,100 | 10,100 | 10,990 | -760 | -6.5% | 8,828 |
| 2008/05/12 | 11,550 | 12,150 | 11,200 | 11,750 | -400 | -3.3% | 3,518 |
| 2008/05/09 | 13,800 | 13,800 | 11,800 | 12,150 | -1,650 | -12% | 8,014 |
| 2008/05/08 | 12,400 | 13,800 | 11,680 | 13,800 | +1,810 | +15.1% | 8,510 |
| 2008/05/07 | 10,100 | 12,000 | 10,010 | 11,990 | +1,990 | +19.9% | 14,749 |
| 2008/05/02 | 9,100 | 10,200 | 9,100 | 10,000 | +800 | +8.7% | 11,971 |
| 2008/05/01 | 9,170 | 9,200 | 9,000 | 9,200 | +110 | +1.2% | 1,581 |
| 2008/04/30 | 9,290 | 9,290 | 8,900 | 9,090 | -210 | -2.3% | 2,382 |
| 2008/04/28 | 9,250 | 9,700 | 9,000 | 9,300 | +10 | +0.1% | 3,408 |
| 2008/04/25 | 9,200 | 9,300 | 8,900 | 9,290 | +490 | +5.6% | 5,069 |
| 2008/04/24 | 9,090 | 9,210 | 8,700 | 8,800 | -490 | -5.3% | 4,057 |
| 2008/04/23 | 9,600 | 9,650 | 9,200 | 9,290 | -210 | -2.2% | 6,096 |
| 2008/04/22 | 9,700 | 10,290 | 9,400 | 9,500 | +200 | +2.2% | 10,927 |
| 2008/04/21 | 8,400 | 9,300 | 8,310 | 9,300 | +1,000 | +12% | 7,283 |
| 2008/04/18 | 8,030 | 8,370 | 7,840 | 8,300 | +320 | +4% | 3,014 |
| 2008/04/17 | 7,700 | 8,050 | 7,700 | 7,980 | +190 | +2.4% | 1,143 |
| 2008/04/16 | 7,900 | 7,980 | 7,550 | 7,790 | -10 | -0.1% | 1,629 |
| 2008/04/15 | 7,960 | 8,030 | 7,610 | 7,800 | -120 | -1.5% | 1,890 |
| 2008/04/14 | 7,980 | 8,250 | 7,620 | 7,920 | +40 | +0.5% | 4,840 |
| 2008/04/11 | 7,310 | 7,880 | 7,090 | 7,880 | +530 | +7.2% | 3,591 |
| 2008/04/10 | 7,150 | 7,580 | 7,010 | 7,350 | +50 | +0.7% | 2,752 |
| 2008/04/09 | 7,600 | 7,690 | 7,160 | 7,300 | -400 | -5.2% | 4,762 |
| 2008/04/08 | 7,980 | 8,010 | 7,500 | 7,700 | -180 | -2.3% | 3,629 |
| 2008/04/07 | 8,000 | 8,340 | 7,710 | 7,880 | -110 | -1.4% | 2,010 |
| 2008/04/04 | 8,100 | 8,210 | 7,710 | 7,990 | -100 | -1.2% | 2,208 |
| 2008/04/03 | 7,600 | 8,420 | 7,600 | 8,090 | +300 | +3.9% | 3,733 |
| 2008/04/02 | 7,650 | 7,800 | 7,600 | 7,790 | +340 | +4.6% | 1,069 |
| 2008/04/01 | 7,990 | 8,090 | 7,220 | 7,450 | -340 | -4.4% | 6,091 |
| 2008/03/31 | 8,000 | 8,300 | 7,500 | 7,790 | -210 | -2.6% | 3,092 |
| 2008/03/28 | 8,200 | 8,580 | 7,660 | 8,000 | -200 | -2.4% | 4,639 |
| 2008/03/27 | 9,200 | 9,270 | 8,200 | 8,200 | -930 | -10.2% | 4,287 |
4201～
4250
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
