ビートレンドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,279 | 1,280 | 1,250 | 1,280 | +25 | +2% | 3,700 |
| 2022/09/02 | 1,231 | 1,303 | 1,231 | 1,255 | +31 | +2.5% | 6,500 |
| 2022/09/01 | 1,280 | 1,280 | 1,224 | 1,224 | -45 | -3.5% | 1,600 |
| 2022/08/31 | 1,287 | 1,287 | 1,227 | 1,269 | -18 | -1.4% | 10,200 |
| 2022/08/30 | 1,301 | 1,314 | 1,287 | 1,287 | -22 | -1.7% | 1,700 |
| 2022/08/29 | 1,320 | 1,320 | 1,291 | 1,309 | -43 | -3.2% | 2,700 |
| 2022/08/26 | 1,376 | 1,395 | 1,352 | 1,352 | -39 | -2.8% | 3,500 |
| 2022/08/25 | 1,415 | 1,415 | 1,353 | 1,391 | -28 | -2% | 2,500 |
| 2022/08/24 | 1,331 | 1,419 | 1,322 | 1,419 | +79 | +5.9% | 5,200 |
| 2022/08/23 | 1,314 | 1,382 | 1,314 | 1,340 | +13 | +1% | 5,500 |
| 2022/08/22 | 1,318 | 1,377 | 1,304 | 1,327 | +6 | +0.5% | 5,500 |
| 2022/08/19 | 1,351 | 1,376 | 1,310 | 1,321 | ±0 | ±0% | 2,200 |
| 2022/08/18 | 1,286 | 1,328 | 1,276 | 1,321 | +11 | +0.8% | 900 |
| 2022/08/17 | 1,330 | 1,380 | 1,252 | 1,310 | -20 | -1.5% | 8,600 |
| 2022/08/16 | 1,361 | 1,539 | 1,318 | 1,330 | +89 | +7.2% | 65,800 |
| 2022/08/15 | 1,222 | 1,297 | 1,222 | 1,241 | +20 | +1.6% | 10,400 |
| 2022/08/12 | 1,200 | 1,221 | 1,200 | 1,221 | - | - | 1,500 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 1,221 | 1,221 | 1,180 | 1,200 | +22 | +1.9% | 3,000 |
| 2022/08/08 | 1,191 | 1,191 | 1,178 | 1,178 | -22 | -1.8% | 1,200 |
| 2022/08/05 | 1,202 | 1,202 | 1,197 | 1,200 | - | - | 500 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,230 | 1,249 | 1,200 | 1,200 | -22 | -1.8% | 2,700 |
| 2022/08/02 | 1,230 | 1,230 | 1,222 | 1,222 | -28 | -2.2% | 1,500 |
| 2022/08/01 | 1,218 | 1,250 | 1,218 | 1,250 | +3 | +0.2% | 1,100 |
| 2022/07/29 | 1,222 | 1,260 | 1,222 | 1,247 | +28 | +2.3% | 4,800 |
| 2022/07/28 | 1,205 | 1,219 | 1,190 | 1,219 | +14 | +1.2% | 1,700 |
| 2022/07/27 | 1,185 | 1,205 | 1,178 | 1,205 | +20 | +1.7% | 1,900 |
| 2022/07/26 | 1,181 | 1,185 | 1,181 | 1,185 | -14 | -1.2% | 600 |
| 2022/07/25 | 1,209 | 1,209 | 1,199 | 1,199 | -10 | -0.8% | 200 |
| 2022/07/22 | 1,218 | 1,218 | 1,189 | 1,209 | +4 | +0.3% | 2,600 |
| 2022/07/21 | 1,193 | 1,218 | 1,190 | 1,205 | +11 | +0.9% | 1,400 |
| 2022/07/20 | 1,198 | 1,198 | 1,177 | 1,194 | +24 | +2.1% | 1,700 |
| 2022/07/19 | 1,185 | 1,187 | 1,157 | 1,170 | - | - | 2,200 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,130 | 1,130 | 1,130 | 1,130 | +6 | +0.5% | 800 |
| 2022/07/13 | 1,105 | 1,124 | 1,104 | 1,124 | +13 | +1.2% | 400 |
| 2022/07/12 | 1,111 | 1,134 | 1,104 | 1,111 | ±0 | ±0% | 3,200 |
| 2022/07/11 | 1,176 | 1,176 | 1,111 | 1,111 | -20 | -1.8% | 1,500 |
| 2022/07/08 | 1,126 | 1,132 | 1,126 | 1,131 | +5 | +0.4% | 1,000 |
| 2022/07/07 | 1,136 | 1,136 | 1,115 | 1,126 | -11 | -1% | 1,600 |
| 2022/07/06 | 1,161 | 1,162 | 1,132 | 1,137 | -23 | -2% | 2,000 |
| 2022/07/05 | 1,130 | 1,160 | 1,130 | 1,160 | +40 | +3.6% | 200 |
| 2022/07/04 | 1,121 | 1,121 | 1,120 | 1,120 | +7 | +0.6% | 200 |
| 2022/07/01 | 1,207 | 1,207 | 1,113 | 1,113 | -110 | -9% | 1,300 |
| 2022/06/30 | 1,230 | 1,230 | 1,220 | 1,223 | +23 | +1.9% | 500 |
| 2022/06/29 | 1,159 | 1,200 | 1,155 | 1,200 | -1,177 | -49.5% | 1,300 |
| 2022/06/28 | 2,424 | 2,490 | 2,350 | 2,377 | -97 | -3.9% | 2,300 |
| 2022/06/27 | 2,300 | 2,494 | 2,300 | 2,474 | +218 | +9.7% | 3,100 |
| 2022/06/24 | 2,185 | 2,256 | 2,185 | 2,256 | +71 | +3.2% | 900 |
651～
700
件表示中 / 1070件
類似銘柄と比較する
現在ご覧いただいている「ビートレンド」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 |
|---|---|---|---|---|---|---|---|---|
| ビートレンド | 59,000円 | +8.1% | - | 0.00% | - | 1.45倍 |
|
外食、小売り等向けにスマホアプリによるＣＲＭ（顧客管理）サービス展開。販促メール配信も |
| アルファクスＦＳ | 33,900円 | +20.6% | +62.5% | 0.00% | 11.10倍 | 17.99倍 |
|
外食向けＡＳＰサービス展開。ＰＯＳ、注文装置などのシステム機器も。大手チェーンが主顧客 |
| ＧｒｅｅｎＢｅｅ | 55,700円 | +19.1% | +25.0% | 0.00% | 16.94倍 | 1.09倍 |
|
ＰＣや家電組み込みソフトが柱。ＡＩ活用の建設向けから撤退。蓄電池システム関連を強化 |
| Ｙｏｔｔａｖｉａ | - | +59.2% | +188.0% | - | - | - |
|
- |
| キットアライブ | 102,100円 | +22.5% | +4.6% | 0.00% | 11.53倍 | 1.57倍 |
|
セールスフォース導入・製品開発支援。中小向け、リモート開発強い。テラスカイの持分法会社 |
市場注目の銘柄
チャート関連のコラム
