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 |
|---|---|---|---|---|---|---|---|
| 2006/05/31 | 85,000 | 85,000 | 82,200 | 84,700 | -300 | -0.4% | 2,587 |
| 2006/05/30 | 84,100 | 85,500 | 83,500 | 85,000 | -100 | -0.1% | 1,836 |
| 2006/05/29 | 85,000 | 85,600 | 83,900 | 85,100 | +100 | +0.1% | 949 |
| 2006/05/26 | 84,900 | 86,000 | 83,300 | 85,000 | -100 | -0.1% | 2,058 |
| 2006/05/25 | 85,000 | 85,400 | 83,300 | 85,100 | +100 | +0.1% | 1,775 |
| 2006/05/24 | 86,400 | 86,800 | 84,100 | 85,000 | -2,000 | -2.3% | 1,049 |
| 2006/05/23 | 86,800 | 87,000 | 83,000 | 87,000 | ±0 | ±0% | 936 |
| 2006/05/22 | 91,500 | 91,500 | 86,500 | 87,000 | -900 | -1% | 1,285 |
| 2006/05/19 | 84,300 | 88,500 | 84,000 | 87,900 | +2,600 | +3% | 1,529 |
| 2006/05/18 | 81,500 | 87,100 | 81,500 | 85,300 | -2,200 | -2.5% | 1,417 |
| 2006/05/17 | 90,100 | 90,100 | 83,100 | 87,500 | -4,600 | -5% | 1,610 |
| 2006/05/16 | 99,100 | 99,800 | 92,100 | 92,100 | -5,000 | -5.1% | 2,278 |
| 2006/05/15 | 96,500 | 98,400 | 95,400 | 97,100 | -1,400 | -1.4% | 856 |
| 2006/05/12 | 94,100 | 99,000 | 93,000 | 98,500 | +500 | +0.5% | 2,731 |
| 2006/05/11 | 99,000 | 100,000 | 96,400 | 98,000 | -2,000 | -2% | 1,760 |
| 2006/05/10 | 99,800 | 101,000 | 98,100 | 100,000 | -1,000 | -1% | 1,657 |
| 2006/05/09 | 100,000 | 101,000 | 98,800 | 101,000 | +1,100 | +1.1% | 1,384 |
| 2006/05/08 | 102,000 | 103,000 | 99,700 | 99,900 | -2,100 | -2.1% | 1,183 |
| 2006/05/02 | 101,000 | 104,000 | 99,800 | 102,000 | -2,000 | -1.9% | 3,216 |
| 2006/05/01 | 105,000 | 109,000 | 102,000 | 104,000 | ±0 | ±0% | 15,710 |
| 2006/04/28 | 100,000 | 105,000 | 97,000 | 104,000 | +4,000 | +4% | 12,920 |
| 2006/04/27 | 104,000 | 105,000 | 99,300 | 100,000 | ±0 | ±0% | 7,976 |
| 2006/04/26 | 99,000 | 105,000 | 98,100 | 100,000 | +100 | +0.1% | 10,784 |
| 2006/04/25 | 93,100 | 105,000 | 92,500 | 99,900 | +4,300 | +4.5% | 8,425 |
| 2006/04/24 | 97,000 | 99,900 | 95,000 | 95,600 | -5,400 | -5.3% | 5,238 |
| 2006/04/21 | 96,800 | 102,000 | 91,100 | 101,000 | +1,200 | +1.2% | 10,047 |
| 2006/04/20 | 98,500 | 106,000 | 97,500 | 99,800 | +4,300 | +4.5% | 34,725 |
| 2006/04/19 | 87,000 | 97,800 | 85,800 | 95,500 | +7,500 | +8.5% | 12,541 |
| 2006/04/18 | 84,000 | 88,100 | 84,000 | 88,000 | ±0 | ±0% | 2,471 |
| 2006/04/17 | 88,000 | 88,000 | 83,700 | 88,000 | -1,000 | -1.1% | 2,932 |
| 2006/04/14 | 90,000 | 90,100 | 87,600 | 89,000 | -200 | -0.2% | 1,728 |
| 2006/04/13 | 86,800 | 90,900 | 86,800 | 89,200 | +1,400 | +1.6% | 3,404 |
| 2006/04/12 | 89,900 | 89,900 | 86,000 | 87,800 | -2,800 | -3.1% | 3,843 |
| 2006/04/11 | 91,900 | 91,900 | 88,500 | 90,600 | -2,200 | -2.4% | 5,790 |
| 2006/04/10 | 91,600 | 93,100 | 90,500 | 92,800 | +200 | +0.2% | 5,160 |
| 2006/04/07 | 90,000 | 93,600 | 90,000 | 92,600 | -400 | -0.4% | 7,712 |
| 2006/04/06 | 88,200 | 94,200 | 87,800 | 93,000 | +8,300 | +9.8% | 26,347 |
| 2006/04/05 | 82,300 | 85,800 | 82,300 | 84,700 | +2,400 | +2.9% | 9,612 |
| 2006/04/04 | 78,900 | 84,000 | 78,600 | 82,300 | +1,400 | +1.7% | 9,191 |
| 2006/04/03 | 76,900 | 81,100 | 75,500 | 80,900 | +3,400 | +4.4% | 10,695 |
| 2006/03/31 | 76,300 | 77,900 | 76,000 | 77,500 | -800 | -1% | 2,519 |
| 2006/03/30 | 77,200 | 78,700 | 76,000 | 78,300 | +2,000 | +2.6% | 6,232 |
| 2006/03/29 | 71,000 | 77,000 | 70,000 | 76,300 | +6,100 | +8.7% | 4,390 |
| 2006/03/28 | 68,000 | 71,600 | 67,500 | 70,200 | +1,700 | +2.5% | 2,033 |
| 2006/03/27 | 68,600 | 69,600 | 67,000 | 68,500 | -600 | -0.9% | 915 |
| 2006/03/24 | 65,700 | 69,500 | 65,600 | 69,100 | +3,100 | +4.7% | 1,320 |
| 2006/03/23 | 66,900 | 66,900 | 65,400 | 66,000 | -500 | -0.8% | 523 |
| 2006/03/22 | 66,500 | 66,800 | 65,600 | 66,500 | -700 | -1% | 538 |
| 2006/03/20 | 68,100 | 68,300 | 66,300 | 67,200 | -900 | -1.3% | 655 |
| 2006/03/17 | 68,700 | 69,500 | 66,000 | 68,100 | -700 | -1% | 1,169 |
4651～
4700
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
