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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,010 | 3,010 | 2,951 | 2,953 | -67 | -2.2% | 10,300 |
| 2021/06/14 | 3,050 | 3,090 | 3,020 | 3,020 | -85 | -2.7% | 5,800 |
| 2021/06/11 | 3,180 | 3,210 | 3,100 | 3,105 | -20 | -0.6% | 2,600 |
| 2021/06/10 | 3,100 | 3,230 | 3,080 | 3,125 | +40 | +1.3% | 7,000 |
| 2021/06/09 | 3,085 | 3,090 | 3,060 | 3,085 | +5 | +0.2% | 2,700 |
| 2021/06/08 | 3,035 | 3,150 | 3,035 | 3,080 | +96 | +3.2% | 2,600 |
| 2021/06/07 | 3,025 | 3,085 | 2,984 | 2,984 | -41 | -1.4% | 3,200 |
| 2021/06/04 | 3,180 | 3,205 | 2,945 | 3,025 | -125 | -4% | 9,400 |
| 2021/06/03 | 3,200 | 3,255 | 3,140 | 3,150 | -80 | -2.5% | 9,900 |
| 2021/06/02 | 3,130 | 3,240 | 3,105 | 3,230 | +130 | +4.2% | 13,100 |
| 2021/06/01 | 3,035 | 3,100 | 3,000 | 3,100 | +65 | +2.1% | 6,600 |
| 2021/05/31 | 3,040 | 3,040 | 3,030 | 3,035 | -25 | -0.8% | 800 |
| 2021/05/28 | 3,070 | 3,070 | 3,030 | 3,060 | ±0 | ±0% | 2,400 |
| 2021/05/27 | 3,065 | 3,085 | 3,060 | 3,060 | +10 | +0.3% | 1,400 |
| 2021/05/26 | 3,035 | 3,110 | 3,030 | 3,050 | -5 | -0.2% | 2,200 |
| 2021/05/25 | 3,100 | 3,100 | 3,015 | 3,055 | ±0 | ±0% | 3,000 |
| 2021/05/24 | 3,120 | 3,120 | 3,000 | 3,055 | -45 | -1.5% | 3,600 |
| 2021/05/21 | 3,060 | 3,135 | 3,055 | 3,100 | +60 | +2% | 5,300 |
| 2021/05/20 | 3,085 | 3,095 | 2,958 | 3,040 | -55 | -1.8% | 6,500 |
| 2021/05/19 | 3,100 | 3,125 | 3,015 | 3,095 | +65 | +2.1% | 5,200 |
| 2021/05/18 | 3,030 | 3,110 | 2,943 | 3,030 | -10 | -0.3% | 12,900 |
| 2021/05/17 | 3,395 | 3,420 | 3,040 | 3,040 | -700 | -18.7% | 41,100 |
| 2021/05/14 | 3,670 | 3,805 | 3,630 | 3,740 | +145 | +4% | 5,000 |
| 2021/05/13 | 3,680 | 3,680 | 3,530 | 3,595 | -155 | -4.1% | 6,100 |
| 2021/05/12 | 3,795 | 3,800 | 3,660 | 3,750 | +25 | +0.7% | 3,800 |
| 2021/05/11 | 4,000 | 4,000 | 3,710 | 3,725 | -340 | -8.4% | 5,900 |
| 2021/05/10 | 4,125 | 4,125 | 4,065 | 4,065 | +10 | +0.2% | 300 |
| 2021/05/07 | 3,895 | 4,150 | 3,895 | 4,055 | +125 | +3.2% | 2,100 |
| 2021/05/06 | 3,940 | 3,970 | 3,890 | 3,930 | -45 | -1.1% | 6,300 |
| 2021/04/30 | 4,060 | 4,060 | 3,975 | 3,975 | -90 | -2.2% | 3,900 |
| 2021/04/28 | 4,100 | 4,130 | 4,065 | 4,065 | -30 | -0.7% | 1,100 |
| 2021/04/27 | 4,140 | 4,180 | 4,085 | 4,095 | -15 | -0.4% | 1,300 |
| 2021/04/26 | 4,140 | 4,140 | 4,075 | 4,110 | -30 | -0.7% | 1,100 |
| 2021/04/23 | 4,200 | 4,260 | 4,085 | 4,140 | -130 | -3% | 4,500 |
| 2021/04/22 | 4,220 | 4,320 | 4,220 | 4,270 | +130 | +3.1% | 800 |
| 2021/04/21 | 4,315 | 4,320 | 4,140 | 4,140 | -210 | -4.8% | 3,500 |
| 2021/04/20 | 4,420 | 4,440 | 4,325 | 4,350 | -70 | -1.6% | 3,200 |
| 2021/04/19 | 4,485 | 4,485 | 4,370 | 4,420 | -25 | -0.6% | 2,200 |
| 2021/04/16 | 4,355 | 4,450 | 4,355 | 4,445 | +95 | +2.2% | 2,100 |
| 2021/04/15 | 4,330 | 4,350 | 4,320 | 4,350 | -10 | -0.2% | 1,100 |
| 2021/04/14 | 4,445 | 4,445 | 4,320 | 4,360 | -25 | -0.6% | 2,400 |
| 2021/04/13 | 4,370 | 4,420 | 4,250 | 4,385 | +85 | +2% | 6,200 |
| 2021/04/12 | 4,340 | 4,390 | 4,280 | 4,300 | -40 | -0.9% | 4,100 |
| 2021/04/09 | 4,305 | 4,565 | 4,250 | 4,340 | +20 | +0.5% | 12,100 |
| 2021/04/08 | 4,435 | 4,475 | 4,305 | 4,320 | -205 | -4.5% | 11,500 |
| 2021/04/07 | 4,560 | 4,575 | 4,500 | 4,525 | -35 | -0.8% | 4,300 |
| 2021/04/06 | 4,570 | 4,665 | 4,505 | 4,560 | -10 | -0.2% | 9,700 |
| 2021/04/05 | 4,600 | 4,630 | 4,415 | 4,570 | +10 | +0.2% | 6,500 |
| 2021/04/02 | 4,565 | 4,645 | 4,500 | 4,560 | -15 | -0.3% | 7,500 |
| 2021/04/01 | 4,420 | 4,650 | 4,380 | 4,575 | +85 | +1.9% | 11,900 |
951～
1000
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
