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 |
|---|---|---|---|---|---|---|---|
| 2006/08/04 | 58,400 | 58,400 | 56,400 | 56,500 | -1,400 | -2.4% | 1,112 |
| 2006/08/03 | 58,000 | 59,000 | 57,100 | 57,900 | +1,300 | +2.3% | 1,984 |
| 2006/08/02 | 57,500 | 57,900 | 56,000 | 56,600 | -1,200 | -2.1% | 1,161 |
| 2006/08/01 | 58,900 | 58,900 | 57,000 | 57,800 | -1,200 | -2% | 1,448 |
| 2006/07/31 | 59,000 | 59,300 | 57,500 | 59,000 | +1,200 | +2.1% | 1,590 |
| 2006/07/28 | 58,000 | 58,500 | 56,900 | 57,800 | +400 | +0.7% | 2,250 |
| 2006/07/27 | 56,400 | 58,500 | 56,300 | 57,400 | -1,000 | -1.7% | 459 |
| 2006/07/26 | 58,000 | 60,000 | 57,800 | 58,400 | ±0 | ±0% | 2,268 |
| 2006/07/25 | 59,500 | 60,400 | 58,000 | 58,400 | +400 | +0.7% | 1,955 |
| 2006/07/24 | 59,000 | 59,100 | 57,800 | 58,000 | -2,500 | -4.1% | 855 |
| 2006/07/21 | 61,000 | 61,600 | 58,500 | 60,500 | -1,400 | -2.3% | 2,839 |
| 2006/07/20 | 60,400 | 61,900 | 59,300 | 61,900 | +3,300 | +5.6% | 8,799 |
| 2006/07/19 | 57,200 | 59,300 | 54,500 | 58,600 | +1,400 | +2.4% | 1,916 |
| 2006/07/18 | 61,500 | 62,000 | 57,200 | 57,200 | -5,000 | -8% | 4,626 |
| 2006/07/14 | 62,600 | 65,600 | 61,100 | 62,200 | -1,900 | -3% | 2,345 |
| 2006/07/13 | 66,000 | 66,900 | 63,600 | 64,100 | -2,100 | -3.2% | 5,220 |
| 2006/07/12 | 68,200 | 69,200 | 66,100 | 66,200 | -1,800 | -2.6% | 1,309 |
| 2006/07/11 | 71,700 | 72,500 | 68,000 | 68,000 | -3,700 | -5.2% | 1,838 |
| 2006/07/10 | 71,000 | 74,500 | 70,100 | 71,700 | -1,100 | -1.5% | 2,085 |
| 2006/07/07 | 72,000 | 73,100 | 71,300 | 72,800 | +500 | +0.7% | 1,306 |
| 2006/07/06 | 72,800 | 73,100 | 71,000 | 72,300 | -2,500 | -3.3% | 2,255 |
| 2006/07/05 | 71,000 | 74,800 | 71,000 | 74,800 | +3,200 | +4.5% | 5,771 |
| 2006/07/04 | 72,100 | 73,600 | 71,000 | 71,600 | -400 | -0.6% | 4,886 |
| 2006/07/03 | 74,000 | 74,700 | 71,500 | 72,000 | -4,500 | -5.9% | 2,796 |
| 2006/06/30 | 74,100 | 77,000 | 72,300 | 76,500 | +1,200 | +1.6% | 5,370 |
| 2006/06/29 | 74,100 | 76,700 | 72,600 | 75,300 | +500 | +0.7% | 2,117 |
| 2006/06/28 | 75,000 | 75,800 | 73,900 | 74,800 | -200 | -0.3% | 497 |
| 2006/06/27 | 74,200 | 76,400 | 73,200 | 75,000 | +800 | +1.1% | 967 |
| 2006/06/26 | 75,500 | 76,000 | 74,000 | 74,200 | -1,800 | -2.4% | 582 |
| 2006/06/23 | 76,200 | 77,000 | 75,200 | 76,000 | -1,000 | -1.3% | 1,032 |
| 2006/06/22 | 77,600 | 79,000 | 76,200 | 77,000 | -800 | -1% | 847 |
| 2006/06/21 | 78,500 | 78,500 | 75,000 | 77,800 | -700 | -0.9% | 862 |
| 2006/06/20 | 82,000 | 82,300 | 77,500 | 78,500 | -4,200 | -5.1% | 1,507 |
| 2006/06/19 | 83,000 | 86,500 | 82,400 | 82,700 | -300 | -0.4% | 3,489 |
| 2006/06/16 | 84,800 | 84,900 | 82,100 | 83,000 | +1,200 | +1.5% | 1,749 |
| 2006/06/15 | 82,900 | 82,900 | 80,100 | 81,800 | +1,300 | +1.6% | 1,955 |
| 2006/06/14 | 78,100 | 83,000 | 77,000 | 80,500 | +2,500 | +3.2% | 3,006 |
| 2006/06/13 | 78,000 | 80,500 | 76,000 | 78,000 | -300 | -0.4% | 1,307 |
| 2006/06/12 | 74,000 | 84,300 | 73,300 | 78,300 | +4,000 | +5.4% | 2,016 |
| 2006/06/09 | 73,000 | 76,700 | 72,400 | 74,300 | +1,300 | +1.8% | 2,059 |
| 2006/06/08 | 75,000 | 75,000 | 71,000 | 73,000 | -4,300 | -5.6% | 1,799 |
| 2006/06/07 | 78,000 | 81,800 | 76,700 | 77,300 | -900 | -1.2% | 2,800 |
| 2006/06/06 | 79,900 | 81,400 | 75,000 | 78,200 | -2,700 | -3.3% | 2,144 |
| 2006/06/05 | 75,200 | 83,700 | 75,200 | 80,900 | +4,700 | +6.2% | 1,801 |
| 2006/06/02 | 77,000 | 82,000 | 70,400 | 76,200 | -4,200 | -5.2% | 4,145 |
| 2006/06/01 | 83,400 | 84,600 | 80,400 | 80,400 | -4,300 | -5.1% | 1,477 |
| 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 |
4651～
4700
件表示中 / 5085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 | 1,281円 | - | - | - | - | - |
|
- |
| ＡＧＳ | 135,200円 | +7.8% | +10.0% | 2.07% | 15.49倍 | 1.54倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| デジハＨＤ | 99,500円 | 0.0% | +15.9% | 2.31% | 13.35倍 | 2.48倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| フォーカスＳ | 147,500円 | +2.1% | +22.9% | 3.39% | 11.87倍 | 1.59倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ニーズウェル | 56,400円 | +11.0% | +15.9% | 2.13% | 20.49倍 | 4.84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 |
市場注目の銘柄
チャート関連のコラム
