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 |
|---|---|---|---|---|---|---|---|
| 2007/01/09 | 69,400 | 70,000 | 65,000 | 65,600 | -3,700 | -5.3% | 4,157 |
| 2007/01/05 | 71,000 | 71,500 | 67,500 | 69,300 | -1,400 | -2% | 11,864 |
| 2007/01/04 | 69,000 | 71,400 | 69,000 | 70,700 | +3,000 | +4.4% | 4,377 |
| 2006/12/29 | 66,100 | 67,700 | 66,100 | 67,700 | +2,000 | +3% | 1,892 |
| 2006/12/28 | 66,700 | 68,000 | 65,100 | 65,700 | ±0 | ±0% | 2,414 |
| 2006/12/27 | 64,400 | 67,900 | 64,400 | 65,700 | +1,500 | +2.3% | 3,288 |
| 2006/12/26 | 62,500 | 64,800 | 61,200 | 64,200 | +2,200 | +3.5% | 2,334 |
| 2006/12/25 | 63,000 | 64,900 | 61,000 | 62,000 | -1,500 | -2.4% | 2,643 |
| 2006/12/22 | 60,500 | 64,800 | 60,500 | 63,500 | +1,500 | +2.4% | 3,903 |
| 2006/12/21 | 60,500 | 65,000 | 59,500 | 62,000 | +1,500 | +2.5% | 11,411 |
| 2006/12/20 | 55,500 | 61,000 | 55,500 | 60,500 | +4,500 | +8% | 5,161 |
| 2006/12/19 | 59,000 | 59,500 | 55,800 | 56,000 | -4,500 | -7.4% | 3,975 |
| 2006/12/18 | 57,700 | 61,500 | 57,700 | 60,500 | +2,500 | +4.3% | 3,988 |
| 2006/12/15 | 55,000 | 59,500 | 54,900 | 58,000 | +3,200 | +5.8% | 4,090 |
| 2006/12/14 | 54,800 | 55,200 | 54,000 | 54,800 | -1,500 | -2.7% | 3,669 |
| 2006/12/13 | 57,100 | 57,500 | 55,000 | 56,300 | -1,300 | -2.3% | 3,029 |
| 2006/12/12 | 54,000 | 58,400 | 54,000 | 57,600 | +4,200 | +7.9% | 9,069 |
| 2006/12/11 | 51,200 | 53,400 | 50,100 | 53,400 | +4,000 | +8.1% | 3,572 |
| 2006/12/08 | 49,100 | 49,400 | 49,000 | 49,400 | +150 | +0.3% | 851 |
| 2006/12/07 | 49,000 | 49,600 | 49,000 | 49,250 | -350 | -0.7% | 1,619 |
| 2006/12/06 | 49,500 | 50,100 | 48,950 | 49,600 | +400 | +0.8% | 2,890 |
| 2006/12/05 | 49,500 | 52,000 | 48,800 | 49,200 | -250 | -0.5% | 5,005 |
| 2006/12/04 | 49,000 | 50,000 | 49,000 | 49,450 | +200 | +0.4% | 4,060 |
| 2006/12/01 | 47,000 | 49,700 | 47,000 | 49,250 | +3,050 | +6.6% | 5,297 |
| 2006/11/30 | 46,200 | 46,500 | 46,000 | 46,200 | +300 | +0.7% | 3,058 |
| 2006/11/29 | 46,400 | 46,400 | 45,550 | 45,900 | -1,700 | -3.6% | 1,429 |
| 2006/11/28 | 47,550 | 49,900 | 46,900 | 47,600 | -2,350 | -4.7% | 5,339 |
| 2006/11/27 | 47,350 | 50,000 | 46,100 | 49,950 | +3,000 | +6.4% | 3,220 |
| 2006/11/24 | 43,500 | 47,750 | 43,400 | 46,950 | +3,200 | +7.3% | 3,783 |
| 2006/11/22 | 40,200 | 43,850 | 39,700 | 43,750 | +3,150 | +7.8% | 3,092 |
| 2006/11/21 | 40,500 | 41,250 | 40,500 | 40,600 | -700 | -1.7% | 2,582 |
| 2006/11/20 | 44,600 | 44,600 | 41,000 | 41,300 | -3,700 | -8.2% | 2,485 |
| 2006/11/17 | 49,500 | 49,500 | 45,000 | 45,000 | -4,800 | -9.6% | 6,923 |
| 2006/11/16 | 46,400 | 50,000 | 46,400 | 49,800 | +3,800 | +8.3% | 8,774 |
| 2006/11/15 | 45,500 | 46,000 | 44,950 | 46,000 | +4,000 | +9.5% | 3,707 |
| 2006/11/14 | 40,050 | 43,150 | 39,650 | 42,000 | +1,950 | +4.9% | 1,704 |
| 2006/11/13 | 41,100 | 41,400 | 38,700 | 40,050 | -250 | -0.6% | 1,669 |
| 2006/11/10 | 39,500 | 41,500 | 38,500 | 40,300 | +2,300 | +6.1% | 5,514 |
| 2006/11/09 | 37,450 | 39,150 | 37,000 | 38,000 | +950 | +2.6% | 4,290 |
| 2006/11/08 | 39,050 | 39,700 | 36,750 | 37,050 | -2,000 | -5.1% | 5,165 |
| 2006/11/07 | 39,800 | 40,700 | 38,400 | 39,050 | -650 | -1.6% | 5,097 |
| 2006/11/06 | 40,350 | 41,900 | 39,500 | 39,700 | -1,800 | -4.3% | 4,409 |
| 2006/11/02 | 43,200 | 43,900 | 40,850 | 41,500 | -1,600 | -3.7% | 2,469 |
| 2006/11/01 | 45,000 | 45,600 | 43,000 | 43,100 | -1,950 | -4.3% | 1,550 |
| 2006/10/31 | 45,650 | 46,400 | 44,900 | 45,050 | +50 | +0.1% | 1,388 |
| 2006/10/30 | 46,300 | 46,500 | 45,000 | 45,000 | -5,000 | -10% | 3,358 |
| 2006/10/27 | 52,700 | 52,800 | 48,950 | 50,000 | -2,600 | -4.9% | 1,897 |
| 2006/10/26 | 52,000 | 53,000 | 51,600 | 52,600 | +2,100 | +4.2% | 2,939 |
| 2006/10/25 | 51,000 | 52,600 | 49,200 | 50,500 | +500 | +1% | 3,861 |
| 2006/10/24 | 47,700 | 51,500 | 47,000 | 50,000 | +2,500 | +5.3% | 6,216 |
4501～
4550
件表示中 / 5039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 | 477円 | - | - | - | - | - |
|
- |
| バルテスＨＤ | 41,400円 | +11.2% | -31.5% | 0.97% | 21.15倍 | 2.54倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| スタメン | 99,700円 | +30.6% | -55.4% | 0.40% | 150.60倍 | 6.71倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| ロボペイ | 224,900円 | +14.1% | +27.3% | 0.89% | 19.72倍 | 7.32倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| ＦＩＧ | 27,000円 | +13.2% | +103.6% | 1.85% | 14.86倍 | 1.02倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
