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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 96,666.7 | 98,333.3 | 96,000 | 97,333.3 | -1,666.7 | -1.7% | 4,272 |
| 2005/07/27 | 102,666.7 | 102,666.7 | 98,333.3 | 99,000 | -2,000 | -2% | 5,256 |
| 2005/07/26 | 100,000 | 101,666.7 | 99,333.3 | 101,000 | -666.7 | -0.7% | 3,975 |
| 2005/07/25 | 105,333.3 | 107,000 | 99,333.3 | 101,666.7 | -4,333.3 | -4.1% | 9,429 |
| 2005/07/22 | 106,666.7 | 109,333.3 | 104,666.7 | 106,000 | +1,666.7 | +1.6% | 14,217 |
| 2005/07/21 | 102,666.7 | 110,000 | 102,333.3 | 104,333.3 | +666.6 | +0.6% | 16,107 |
| 2005/07/20 | 106,666.7 | 108,333.3 | 103,333.3 | 103,666.7 | -5,666.6 | -5.2% | 22,992 |
| 2005/07/19 | 96,000 | 109,333.3 | 96,000 | 109,333.3 | +13,333.3 | +13.9% | 42,774 |
| 2005/07/15 | 95,333.3 | 97,666.7 | 94,666.7 | 96,000 | +2,000 | +2.1% | 7,230 |
| 2005/07/14 | 94,666.7 | 96,000 | 94,000 | 94,000 | -1,333.3 | -1.4% | 2,550 |
| 2005/07/13 | 96,000 | 96,666.7 | 94,000 | 95,333.3 | -1,666.7 | -1.7% | 3,714 |
| 2005/07/12 | 97,000 | 97,333.3 | 96,000 | 97,000 | ±0 | ±0% | 4,497 |
| 2005/07/11 | 96,666.7 | 97,666.7 | 95,666.7 | 97,000 | +1,666.7 | +1.7% | 9,702 |
| 2005/07/08 | 92,333.3 | 96,000 | 92,333.3 | 95,333.3 | +3,000 | +3.2% | 7,011 |
| 2005/07/07 | 92,000 | 93,333.3 | 91,333.3 | 92,333.3 | +333.3 | +0.4% | 3,378 |
| 2005/07/06 | 91,000 | 92,666.7 | 90,333.3 | 92,000 | +333.3 | +0.4% | 3,507 |
| 2005/07/05 | 92,666.7 | 93,000 | 90,666.7 | 91,666.7 | -1,666.6 | -1.8% | 3,048 |
| 2005/07/04 | 93,666.7 | 93,666.7 | 91,333.3 | 93,333.3 | ±0 | ±0% | 3,723 |
| 2005/07/01 | 91,666.7 | 94,000 | 91,333.3 | 93,333.3 | +666.6 | +0.7% | 3,897 |
| 2005/06/30 | 94,333.3 | 94,333.3 | 92,666.7 | 92,666.7 | -2,666.6 | -2.8% | 2,796 |
| 2005/06/29 | 92,333.3 | 96,666.7 | 91,666.7 | 95,333.3 | +4,000 | +4.4% | 7,659 |
| 2005/06/28 | 91,333.3 | 92,000 | 89,666.7 | 91,333.3 | +666.6 | +0.7% | 2,298 |
| 2005/06/27 | 91,000 | 91,333.3 | 90,333.3 | 90,666.7 | -1,666.6 | -1.8% | 1,986 |
| 2005/06/24 | 92,000 | 92,333.3 | 90,333.3 | 92,333.3 | -666.7 | -0.7% | 2,073 |
| 2005/06/23 | 92,333.3 | 93,333.3 | 91,666.7 | 93,000 | -666.7 | -0.7% | 2,013 |
| 2005/06/22 | 94,000 | 95,000 | 92,666.7 | 93,666.7 | -333.3 | -0.4% | 2,031 |
| 2005/06/21 | 95,000 | 97,333.3 | 93,333.3 | 94,000 | +333.3 | +0.4% | 4,104 |
| 2005/06/20 | 93,333.3 | 94,666.7 | 93,000 | 93,666.7 | ±0 | ±0% | 2,094 |
| 2005/06/17 | 94,333.3 | 95,000 | 93,000 | 93,666.7 | -2,000 | -2.1% | 2,775 |
| 2005/06/16 | 97,666.7 | 98,333.3 | 95,333.3 | 95,666.7 | -666.6 | -0.7% | 5,061 |
| 2005/06/15 | 89,333.3 | 96,333.3 | 89,333.3 | 96,333.3 | +7,333.3 | +8.2% | 7,125 |
| 2005/06/14 | 90,333.3 | 91,000 | 88,666.7 | 89,000 | -1,666.7 | -1.8% | 2,367 |
| 2005/06/13 | 90,000 | 92,000 | 89,333.3 | 90,666.7 | -1,333.3 | -1.4% | 3,111 |
| 2005/06/10 | 93,666.7 | 93,666.7 | 91,666.7 | 92,000 | -2,333.3 | -2.5% | 3,369 |
| 2005/06/09 | 92,000 | 95,333.3 | 90,666.7 | 94,333.3 | +1,000 | +1.1% | 3,468 |
| 2005/06/08 | 96,333.3 | 97,666.7 | 92,333.3 | 93,333.3 | -4,333.4 | -4.4% | 6,105 |
| 2005/06/07 | 101,333.3 | 101,666.7 | 97,333.3 | 97,666.7 | -3,000 | -3% | 4,848 |
| 2005/06/06 | 99,666.7 | 103,666.7 | 98,666.7 | 100,666.7 | +666.7 | +0.7% | 11,133 |
| 2005/06/03 | 96,000 | 101,000 | 95,333.3 | 100,000 | +3,666.7 | +3.8% | 14,106 |
| 2005/06/02 | 96,666.7 | 99,000 | 95,000 | 96,333.3 | -666.7 | -0.7% | 4,002 |
| 2005/06/01 | 99,000 | 99,333.3 | 96,000 | 97,000 | +666.7 | +0.7% | 4,293 |
| 2005/05/31 | 97,333.3 | 97,666.7 | 93,666.7 | 96,333.3 | ±0 | ±0% | 5,058 |
| 2005/05/30 | 98,666.7 | 103,000 | 95,000 | 96,333.3 | -4,000 | -4% | 8,835 |
| 2005/05/27 | 103,666.7 | 105,666.7 | 100,333.3 | 100,333.3 | -3,000 | -2.9% | 21,642 |
| 2005/05/26 | 96,666.7 | 103,333.3 | 95,000 | 103,333.3 | +7,333.3 | +7.6% | 31,065 |
| 2005/05/25 | 95,000 | 98,666.7 | 93,666.7 | 96,000 | +2,333.3 | +2.5% | 22,596 |
| 2005/05/24 | 89,000 | 98,333.3 | 85,333.3 | 93,666.7 | +6,000 | +6.8% | 20,649 |
| 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 |
4901～
4950
件表示中 / 5083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 | 1,320円 | - | - | - | - | - |
|
- |
| サイバトラスト | 307,500円 | +10.2% | +8.4% | 0.75% | 25.57倍 | 3.77倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| アドソル | 137,500円 | +6.1% | +10.4% | 2.69% | 19.07倍 | 3.48倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| フォーカスＳ | 145,000円 | +2.1% | +22.9% | 3.45% | 11.66倍 | 1.56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 |
| デジハＨＤ | 97,900円 | 0.0% | +15.9% | 2.35% | 13.14倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
