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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,050 | 1,050 | 1,035 | 1,036 | -18 | -1.7% | 800 |
| 2022/12/26 | 1,040 | 1,054 | 1,040 | 1,054 | +14 | +1.3% | 400 |
| 2022/12/23 | 1,061 | 1,061 | 1,037 | 1,040 | -10 | -1% | 2,800 |
| 2022/12/22 | 1,078 | 1,078 | 1,038 | 1,050 | -10 | -0.9% | 2,900 |
| 2022/12/21 | 1,071 | 1,071 | 1,037 | 1,060 | -11 | -1% | 4,500 |
| 2022/12/20 | 1,093 | 1,096 | 1,066 | 1,071 | -49 | -4.4% | 5,800 |
| 2022/12/19 | 1,115 | 1,122 | 1,104 | 1,120 | +13 | +1.2% | 2,200 |
| 2022/12/16 | 1,107 | 1,111 | 1,106 | 1,107 | -1 | -0.1% | 1,100 |
| 2022/12/15 | 1,106 | 1,111 | 1,106 | 1,108 | +2 | +0.2% | 1,200 |
| 2022/12/14 | 1,118 | 1,118 | 1,105 | 1,106 | -13 | -1.2% | 1,300 |
| 2022/12/13 | 1,119 | 1,119 | 1,119 | 1,119 | +13 | +1.2% | 100 |
| 2022/12/12 | 1,105 | 1,115 | 1,105 | 1,106 | -4 | -0.4% | 400 |
| 2022/12/09 | 1,131 | 1,131 | 1,110 | 1,110 | +5 | +0.5% | 1,300 |
| 2022/12/08 | 1,110 | 1,110 | 1,105 | 1,105 | -5 | -0.5% | 500 |
| 2022/12/07 | 1,107 | 1,110 | 1,102 | 1,110 | -6 | -0.5% | 1,400 |
| 2022/12/06 | 1,108 | 1,116 | 1,108 | 1,116 | +7 | +0.6% | 400 |
| 2022/12/05 | 1,124 | 1,124 | 1,109 | 1,109 | -15 | -1.3% | 500 |
| 2022/12/02 | 1,114 | 1,124 | 1,114 | 1,124 | +10 | +0.9% | 300 |
| 2022/12/01 | 1,128 | 1,130 | 1,114 | 1,114 | -16 | -1.4% | 1,500 |
| 2022/11/30 | 1,133 | 1,133 | 1,130 | 1,130 | +9 | +0.8% | 300 |
| 2022/11/29 | 1,100 | 1,121 | 1,100 | 1,121 | +19 | +1.7% | 900 |
| 2022/11/28 | 1,098 | 1,105 | 1,097 | 1,102 | +4 | +0.4% | 2,100 |
| 2022/11/25 | 1,102 | 1,109 | 1,098 | 1,098 | -4 | -0.4% | 1,200 |
| 2022/11/24 | 1,112 | 1,112 | 1,099 | 1,102 | ±0 | ±0% | 700 |
| 2022/11/22 | 1,100 | 1,110 | 1,100 | 1,102 | -6 | -0.5% | 1,900 |
| 2022/11/21 | 1,127 | 1,128 | 1,085 | 1,108 | -19 | -1.7% | 6,300 |
| 2022/11/18 | 1,114 | 1,127 | 1,102 | 1,127 | +6 | +0.5% | 2,100 |
| 2022/11/17 | 1,138 | 1,154 | 1,108 | 1,121 | -15 | -1.3% | 7,100 |
| 2022/11/16 | 1,133 | 1,177 | 1,121 | 1,136 | -15 | -1.3% | 4,900 |
| 2022/11/15 | 1,242 | 1,260 | 1,138 | 1,151 | -110 | -8.7% | 12,900 |
| 2022/11/14 | 1,247 | 1,270 | 1,228 | 1,261 | +33 | +2.7% | 5,000 |
| 2022/11/11 | 1,200 | 1,229 | 1,200 | 1,228 | +16 | +1.3% | 3,200 |
| 2022/11/10 | 1,198 | 1,222 | 1,198 | 1,212 | +25 | +2.1% | 600 |
| 2022/11/09 | 1,201 | 1,202 | 1,150 | 1,187 | -14 | -1.2% | 4,000 |
| 2022/11/08 | 1,217 | 1,218 | 1,184 | 1,201 | -2 | -0.2% | 2,400 |
| 2022/11/07 | 1,182 | 1,203 | 1,168 | 1,203 | +51 | +4.4% | 3,400 |
| 2022/11/04 | 1,110 | 1,179 | 1,110 | 1,152 | +31 | +2.8% | 3,600 |
| 2022/11/02 | 1,140 | 1,166 | 1,107 | 1,121 | -25 | -2.2% | 2,800 |
| 2022/11/01 | 1,147 | 1,147 | 1,122 | 1,146 | +18 | +1.6% | 800 |
| 2022/10/31 | 1,113 | 1,177 | 1,110 | 1,128 | +28 | +2.5% | 10,600 |
| 2022/10/28 | 1,107 | 1,107 | 1,100 | 1,100 | -13 | -1.2% | 800 |
| 2022/10/27 | 1,114 | 1,115 | 1,112 | 1,113 | -12 | -1.1% | 1,000 |
| 2022/10/26 | 1,130 | 1,130 | 1,125 | 1,125 | +6 | +0.5% | 600 |
| 2022/10/25 | 1,119 | 1,119 | 1,119 | 1,119 | -3 | -0.3% | 700 |
| 2022/10/24 | 1,125 | 1,125 | 1,122 | 1,122 | -8 | -0.7% | 300 |
| 2022/10/21 | 1,130 | 1,130 | 1,115 | 1,130 | -1 | -0.1% | 2,200 |
| 2022/10/20 | 1,149 | 1,150 | 1,124 | 1,131 | +27 | +2.4% | 2,700 |
| 2022/10/19 | 1,106 | 1,129 | 1,104 | 1,104 | -22 | -2% | 1,600 |
| 2022/10/18 | 1,130 | 1,130 | 1,116 | 1,126 | - | - | 400 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 1146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 | 61,200円 | +8.1% | - | 0.00% | - | 1.54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 |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
| キットアライブ | 114,200円 | +22.5% | +4.6% | 0.00% | 12.89倍 | 1.65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 |
| ＩＧＳ | 29,200円 | +37.9% | - | 0.00% | 21.94倍 | 1.94倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
| Ｙｏｔｔａｖｉａ | - | +59.2% | +188.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
