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 |
|---|---|---|---|---|---|---|---|
| 2005/12/27 | 66,300 | 68,300 | 66,100 | 67,000 | +200 | +0.3% | 4,595 |
| 2005/12/26 | 66,400 | 67,000 | 63,900 | 66,800 | -600 | -0.9% | 8,753 |
| 2005/12/22 | 67,100 | 67,900 | 66,500 | 67,400 | -1,100 | -1.6% | 6,368 |
| 2005/12/21 | 69,000 | 70,000 | 67,500 | 68,500 | -500 | -0.7% | 4,032 |
| 2005/12/20 | 69,500 | 69,800 | 68,700 | 69,000 | ±0 | ±0% | 2,244 |
| 2005/12/19 | 70,000 | 70,000 | 68,400 | 69,000 | -500 | -0.7% | 2,342 |
| 2005/12/16 | 69,000 | 71,800 | 68,800 | 69,500 | -4,000 | -5.4% | 5,392 |
| 2005/12/15 | 74,000 | 74,500 | 72,600 | 73,500 | -1,500 | -2% | 1,705 |
| 2005/12/14 | 70,800 | 75,000 | 70,500 | 75,000 | +3,200 | +4.5% | 2,911 |
| 2005/12/13 | 73,000 | 73,100 | 71,000 | 71,800 | -1,600 | -2.2% | 2,631 |
| 2005/12/12 | 76,200 | 76,200 | 73,300 | 73,400 | -2,400 | -3.2% | 2,216 |
| 2005/12/09 | 76,200 | 77,900 | 75,300 | 75,800 | +600 | +0.8% | 2,065 |
| 2005/12/08 | 76,800 | 79,800 | 75,000 | 75,200 | +400 | +0.5% | 6,811 |
| 2005/12/07 | 70,000 | 74,900 | 70,000 | 74,800 | +4,900 | +7% | 9,342 |
| 2005/12/06 | 69,000 | 70,800 | 69,000 | 69,900 | +700 | +1% | 3,889 |
| 2005/12/05 | 69,200 | 69,500 | 68,000 | 69,200 | +1,500 | +2.2% | 2,111 |
| 2005/12/02 | 67,100 | 70,900 | 67,000 | 67,700 | +700 | +1% | 4,334 |
| 2005/12/01 | 66,000 | 67,800 | 66,000 | 67,000 | +600 | +0.9% | 2,235 |
| 2005/11/30 | 66,300 | 67,000 | 66,100 | 66,400 | -400 | -0.6% | 1,939 |
| 2005/11/29 | 67,200 | 67,900 | 66,000 | 66,800 | -1,200 | -1.8% | 2,419 |
| 2005/11/28 | 69,000 | 69,500 | 67,500 | 68,000 | -2,000 | -2.9% | 3,077 |
| 2005/11/25 | 69,000 | 71,300 | 69,000 | 70,000 | -300 | -0.4% | 2,398 |
| 2005/11/24 | 70,200 | 75,300 | 69,600 | 70,300 | -700 | -1% | 5,314 |
| 2005/11/22 | 71,600 | 72,300 | 70,500 | 71,000 | -900 | -1.3% | 3,403 |
| 2005/11/21 | 71,800 | 72,800 | 71,400 | 71,900 | -1,400 | -1.9% | 1,916 |
| 2005/11/18 | 72,400 | 75,000 | 71,300 | 73,300 | +500 | +0.7% | 4,062 |
| 2005/11/17 | 74,100 | 74,600 | 72,400 | 72,800 | -1,700 | -2.3% | 2,538 |
| 2005/11/16 | 75,000 | 76,000 | 73,900 | 74,500 | +300 | +0.4% | 1,640 |
| 2005/11/15 | 74,300 | 78,300 | 74,200 | 74,200 | -800 | -1.1% | 2,084 |
| 2005/11/14 | 75,800 | 76,400 | 74,700 | 75,000 | -800 | -1.1% | 1,646 |
| 2005/11/11 | 75,300 | 76,500 | 74,800 | 75,800 | -500 | -0.7% | 1,613 |
| 2005/11/10 | 77,000 | 77,500 | 75,800 | 76,300 | ±0 | ±0% | 1,602 |
| 2005/11/09 | 78,500 | 78,700 | 75,000 | 76,300 | -1,300 | -1.7% | 3,467 |
| 2005/11/08 | 73,900 | 79,500 | 73,100 | 77,600 | +4,300 | +5.9% | 5,900 |
| 2005/11/07 | 73,400 | 74,400 | 71,500 | 73,300 | +1,900 | +2.7% | 2,741 |
| 2005/11/04 | 71,100 | 72,900 | 71,100 | 71,400 | -2,400 | -3.3% | 2,753 |
| 2005/11/02 | 75,200 | 75,500 | 73,300 | 73,800 | -900 | -1.2% | 2,315 |
| 2005/11/01 | 73,500 | 76,000 | 72,700 | 74,700 | +2,800 | +3.9% | 1,659 |
| 2005/10/31 | 72,500 | 73,300 | 70,800 | 71,900 | -400 | -0.6% | 1,297 |
| 2005/10/28 | 73,700 | 73,700 | 71,800 | 72,300 | -2,500 | -3.3% | 1,853 |
| 2005/10/27 | 75,200 | 76,300 | 74,300 | 74,800 | -1,500 | -2% | 2,211 |
| 2005/10/26 | 75,000 | 76,800 | 74,800 | 76,300 | -500 | -0.7% | 1,382 |
| 2005/10/25 | 77,400 | 77,400 | 74,200 | 76,800 | -200 | -0.3% | 2,601 |
| 2005/10/24 | 79,700 | 80,300 | 74,100 | 77,000 | -4,700 | -5.8% | 4,676 |
| 2005/10/21 | 83,500 | 83,500 | 79,000 | 81,700 | -200 | -0.2% | 4,696 |
| 2005/10/20 | 79,800 | 82,600 | 79,500 | 81,900 | +2,700 | +3.4% | 5,016 |
| 2005/10/19 | 75,400 | 79,600 | 75,000 | 79,200 | +4,800 | +6.5% | 6,496 |
| 2005/10/18 | 69,600 | 74,500 | 69,600 | 74,400 | +4,800 | +6.9% | 6,114 |
| 2005/10/17 | 70,000 | 72,600 | 68,000 | 69,600 | -1,800 | -2.5% | 4,181 |
| 2005/10/14 | 72,700 | 76,000 | 69,300 | 71,400 | +800 | +1.1% | 11,309 |
4801～
4850
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 | 1,298円 | - | - | - | - | - |
|
- |
| ＡＧＳ | 138,600円 | +7.8% | +10.0% | 2.02% | 15.88倍 | 1.58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 | 99,100円 | 0.0% | +15.9% | 2.32% | 13.30倍 | 2.47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 | 143,700円 | +2.1% | +22.9% | 3.48% | 11.56倍 | 1.55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 | 56,900円 | +11.0% | +15.9% | 2.11% | 20.67倍 | 4.88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
