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 |
|---|---|---|---|---|---|---|---|
| 2005/05/23 | 84,000 | 88,333.3 | 80,666.7 | 87,666.7 | +2,333.4 | +2.7% | 6,777 |
| 2005/05/20 | 87,666.7 | 88,333.3 | 84,666.7 | 85,333.3 | -2,666.7 | -3% | 3,786 |
| 2005/05/19 | 90,000 | 90,333.3 | 88,000 | 88,000 | ±0 | ±0% | 3,201 |
| 2005/05/18 | 86,333.3 | 89,333.3 | 80,666.7 | 88,000 | +3,000 | +3.5% | 6,003 |
| 2005/05/17 | 91,666.7 | 92,000 | 83,666.7 | 85,000 | -5,333.3 | -5.9% | 6,771 |
| 2005/05/16 | 95,666.7 | 97,666.7 | 90,000 | 90,333.3 | -6,666.7 | -6.9% | 6,579 |
| 2005/05/13 | 90,666.7 | 100,000 | 88,333.3 | 97,000 | +3,000 | +3.2% | 17,751 |
| 2005/05/12 | 99,000 | 99,000 | 94,000 | 94,000 | -6,666.7 | -6.6% | 12,477 |
| 2005/05/11 | 101,000 | 101,666.7 | 100,000 | 100,666.7 | -1,333.3 | -1.3% | 4,440 |
| 2005/05/10 | 104,000 | 104,333.3 | 101,666.7 | 102,000 | -2,333.3 | -2.2% | 4,773 |
| 2005/05/09 | 103,000 | 105,666.7 | 100,666.7 | 104,333.3 | +1,333.3 | +1.3% | 8,826 |
| 2005/05/06 | 104,666.7 | 106,000 | 102,333.3 | 103,000 | -1,333.3 | -1.3% | 7,479 |
| 2005/05/02 | 104,000 | 105,333.3 | 100,666.7 | 104,333.3 | +1,666.6 | +1.6% | 11,922 |
| 2005/04/28 | 100,000 | 102,666.7 | 99,000 | 102,666.7 | +4,000 | +4.1% | 10,755 |
| 2005/04/27 | 101,333.3 | 105,000 | 98,666.7 | 98,666.7 | -4,000 | -3.9% | 13,902 |
| 2005/04/26 | 106,000 | 108,000 | 102,333.3 | 102,666.7 | -9,000 | -8.1% | 13,467 |
| 2005/04/25 | 110,000 | 112,666.7 | 108,000 | 111,666.7 | -1,333.3 | -1.2% | 9,588 |
| 2005/04/22 | 119,000 | 120,666.7 | 113,000 | 113,000 | -4,333.3 | -3.7% | 16,314 |
| 2005/04/21 | 114,666.7 | 117,666.7 | 112,666.7 | 117,333.3 | +1,333.3 | +1.1% | 8,403 |
| 2005/04/20 | 115,333.3 | 117,333.3 | 112,666.7 | 116,000 | +5,666.7 | +5.1% | 13,308 |
| 2005/04/19 | 107,333.3 | 115,333.3 | 105,666.7 | 110,333.3 | +8,000 | +7.8% | 23,100 |
| 2005/04/18 | 97,666.7 | 104,000 | 97,333.3 | 102,333.3 | -6,666.7 | -6.1% | 11,778 |
| 2005/04/15 | 111,666.7 | 118,000 | 108,000 | 109,000 | -6,000 | -5.2% | 15,792 |
| 2005/04/14 | 104,000 | 115,000 | 100,666.7 | 115,000 | +8,666.7 | +8.2% | 24,471 |
| 2005/04/13 | 113,000 | 113,000 | 102,000 | 106,333.3 | -7,000 | -6.2% | 18,060 |
| 2005/04/12 | 113,333.3 | 118,666.7 | 109,000 | 113,333.3 | ±0 | ±0% | 16,851 |
| 2005/04/11 | 119,333.3 | 122,666.7 | 111,000 | 113,333.3 | -14,333.4 | -11.2% | 26,238 |
| 2005/04/08 | 126,000 | 134,666.7 | 125,666.7 | 127,666.7 | ±0 | ±0% | 19,380 |
| 2005/04/07 | 132,000 | 132,000 | 125,000 | 127,666.7 | -6,000 | -4.5% | 22,425 |
| 2005/04/06 | 141,333.3 | 142,000 | 131,333.3 | 133,666.7 | -2,666.6 | -2% | 20,757 |
| 2005/04/05 | 140,000 | 140,666.7 | 135,000 | 136,333.3 | -5,000 | -3.5% | 13,287 |
| 2005/04/04 | 142,000 | 143,333.3 | 138,333.3 | 141,333.3 | -1,666.7 | -1.2% | 13,404 |
| 2005/04/01 | 140,000 | 145,333.3 | 137,666.7 | 143,000 | +5,333.3 | +3.9% | 22,896 |
| 2005/03/31 | 135,000 | 138,666.7 | 133,333.3 | 137,666.7 | +666.7 | +0.5% | 9,771 |
| 2005/03/30 | 138,666.7 | 142,000 | 136,666.7 | 137,000 | -3,000 | -2.1% | 11,475 |
| 2005/03/29 | 143,333.3 | 146,333.3 | 137,666.7 | 140,000 | ±0 | ±0% | 25,491 |
| 2005/03/28 | 135,000 | 142,333.3 | 130,666.7 | 140,000 | +4,000 | +2.9% | 15,693 |
| 2005/03/25 | 138,333.3 | 139,000 | 133,000 | 136,000 | -5,666.7 | -4% | 22,563 |
| 2005/03/24 | 133,333.3 | 141,666.7 | 132,333.3 | 141,666.7 | +11,333.4 | +8.7% | 48,693 |
| 2005/03/23 | 129,000 | 131,333.3 | 124,000 | 130,333.3 | +1,333.3 | +1% | 18,420 |
| 2005/03/22 | 126,666.7 | 132,000 | 126,000 | 129,000 | +3,000 | +2.4% | 24,111 |
| 2005/03/18 | 120,000 | 127,666.7 | 118,666.7 | 126,000 | +8,666.7 | +7.4% | 36,939 |
| 2005/03/17 | 117,666.7 | 121,666.7 | 112,000 | 117,333.3 | +4,666.6 | +4.1% | 26,553 |
| 2005/03/16 | 120,333.3 | 130,000 | 112,666.7 | 112,666.7 | -6,000 | -5.1% | 70,767 |
| 2005/03/15 | 105,000 | 118,666.7 | 104,000 | 118,666.7 | +16,666.7 | +16.3% | 63,915 |
| 2005/03/14 | 105,000 | 105,333.3 | 102,000 | 102,000 | -2,333.3 | -2.2% | 4,107 |
| 2005/03/11 | 103,666.7 | 104,666.7 | 102,000 | 104,333.3 | +1,000 | +1% | 4,200 |
| 2005/03/10 | 103,333.3 | 105,333.3 | 103,000 | 103,333.3 | -1,000 | -1% | 3,228 |
| 2005/03/09 | 107,000 | 110,333.3 | 104,000 | 104,333.3 | -3,000 | -2.8% | 19,311 |
| 2005/03/08 | 102,000 | 109,666.7 | 100,333.3 | 107,333.3 | +7,666.6 | +7.7% | 19,410 |
4901～
4950
件表示中 / 5036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 | 544円 | - | - | - | - | - |
|
- |
| ジェノバ | 68,800円 | +5.4% | +3.2% | 0.87% | 17.77倍 | 2.94倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| セキュア | 177,100円 | +12.1% | +29.7% | 0.00% | 33.69倍 | 7.73倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| トビラシステム | 92,400円 | +10.2% | +0.2% | 2.16% | 16.84倍 | 3.82倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| プロパティＤ | 165,500円 | +20.5% | +10.9% | 1.45% | 12.97倍 | 2.53倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
市場注目の銘柄
チャート関連のコラム
