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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,150 | 1,150 | 1,100 | 1,105 | +4 | +0.4% | 800 |
| 2022/10/13 | 1,100 | 1,101 | 1,097 | 1,101 | +5 | +0.5% | 300 |
| 2022/10/12 | 1,089 | 1,119 | 1,089 | 1,096 | +16 | +1.5% | 700 |
| 2022/10/11 | 1,080 | 1,136 | 1,080 | 1,080 | +8 | +0.7% | 3,000 |
| 2022/10/07 | 1,090 | 1,093 | 1,060 | 1,072 | -8 | -0.7% | 2,200 |
| 2022/10/06 | 1,137 | 1,138 | 1,080 | 1,080 | -39 | -3.5% | 4,700 |
| 2022/10/05 | 1,140 | 1,140 | 1,119 | 1,119 | -34 | -2.9% | 200 |
| 2022/10/04 | 1,104 | 1,153 | 1,104 | 1,153 | +58 | +5.3% | 2,400 |
| 2022/10/03 | 1,099 | 1,099 | 1,095 | 1,095 | -5 | -0.5% | 500 |
| 2022/09/30 | 1,086 | 1,100 | 1,063 | 1,100 | +13 | +1.2% | 3,000 |
| 2022/09/29 | 1,086 | 1,115 | 1,086 | 1,087 | +11 | +1% | 1,400 |
| 2022/09/28 | 1,140 | 1,140 | 1,072 | 1,076 | -79 | -6.8% | 5,100 |
| 2022/09/27 | 1,190 | 1,190 | 1,155 | 1,155 | -29 | -2.4% | 1,200 |
| 2022/09/26 | 1,203 | 1,203 | 1,178 | 1,184 | -31 | -2.6% | 2,900 |
| 2022/09/22 | 1,200 | 1,215 | 1,200 | 1,215 | -5 | -0.4% | 2,400 |
| 2022/09/21 | 1,214 | 1,220 | 1,202 | 1,220 | +3 | +0.2% | 1,500 |
| 2022/09/20 | 1,232 | 1,232 | 1,215 | 1,217 | -26 | -2.1% | 1,500 |
| 2022/09/16 | 1,228 | 1,243 | 1,220 | 1,243 | +13 | +1.1% | 2,800 |
| 2022/09/15 | 1,249 | 1,250 | 1,229 | 1,230 | -20 | -1.6% | 2,700 |
| 2022/09/14 | 1,250 | 1,250 | 1,230 | 1,250 | -5 | -0.4% | 2,000 |
| 2022/09/13 | 1,261 | 1,261 | 1,252 | 1,255 | -7 | -0.6% | 800 |
| 2022/09/12 | 1,248 | 1,262 | 1,248 | 1,262 | +14 | +1.1% | 700 |
| 2022/09/09 | 1,267 | 1,267 | 1,241 | 1,248 | +11 | +0.9% | 1,500 |
| 2022/09/08 | 1,230 | 1,245 | 1,225 | 1,237 | +7 | +0.6% | 1,200 |
| 2022/09/07 | 1,230 | 1,237 | 1,230 | 1,230 | ±0 | ±0% | 600 |
| 2022/09/06 | 1,249 | 1,262 | 1,226 | 1,230 | -50 | -3.9% | 8,000 |
| 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 |
701～
750
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
