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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 770 | 770 | 758 | 762 | -9 | -1.2% | 2,900 |
| 2024/03/22 | 780 | 781 | 753 | 771 | -9 | -1.2% | 10,000 |
| 2024/03/21 | 788 | 807 | 776 | 780 | -6 | -0.8% | 7,900 |
| 2024/03/19 | 767 | 796 | 762 | 786 | +19 | +2.5% | 8,400 |
| 2024/03/18 | 766 | 767 | 760 | 767 | +1 | +0.1% | 5,000 |
| 2024/03/15 | 776 | 788 | 753 | 766 | -6 | -0.8% | 9,100 |
| 2024/03/14 | 750 | 795 | 750 | 772 | +17 | +2.3% | 24,100 |
| 2024/03/13 | 756 | 770 | 743 | 755 | -1 | -0.1% | 15,600 |
| 2024/03/12 | 773 | 773 | 730 | 756 | -23 | -3% | 37,400 |
| 2024/03/11 | 801 | 801 | 775 | 779 | -15 | -1.9% | 19,600 |
| 2024/03/08 | 788 | 809 | 787 | 794 | +8 | +1% | 8,300 |
| 2024/03/07 | 817 | 820 | 785 | 786 | -27 | -3.3% | 29,300 |
| 2024/03/06 | 819 | 850 | 804 | 813 | +9 | +1.1% | 38,600 |
| 2024/03/05 | 837 | 912 | 803 | 804 | -32 | -3.8% | 66,000 |
| 2024/03/04 | 891 | 931 | 835 | 836 | -44 | -5% | 40,800 |
| 2024/03/01 | 899 | 899 | 880 | 880 | -19 | -2.1% | 8,500 |
| 2024/02/29 | 911 | 962 | 899 | 899 | -22 | -2.4% | 6,600 |
| 2024/02/28 | 924 | 982 | 888 | 921 | +1 | +0.1% | 30,500 |
| 2024/02/27 | 960 | 973 | 902 | 920 | -25 | -2.6% | 28,300 |
| 2024/02/26 | 970 | 1,034 | 945 | 945 | -25 | -2.6% | 33,000 |
| 2024/02/22 | 997 | 1,102 | 969 | 970 | -33 | -3.3% | 80,800 |
| 2024/02/21 | 1,179 | 1,260 | 999 | 1,003 | -141 | -12.3% | 360,700 |
| 2024/02/20 | 995 | 1,144 | 995 | 1,144 | +150 | +15.1% | 160,800 |
| 2024/02/19 | 844 | 994 | 832 | 994 | +150 | +17.8% | 144,600 |
| 2024/02/16 | 865 | 998 | 843 | 844 | -70 | -7.7% | 139,400 |
| 2024/02/15 | 1,124 | 1,131 | 914 | 914 | -300 | -24.7% | 136,600 |
| 2024/02/14 | 1,331 | 1,596 | 1,200 | 1,214 | -118 | -8.9% | 1,170,300 |
| 2024/02/13 | 1,084 | 1,332 | 930 | 1,332 | +300 | +29.1% | 768,500 |
| 2024/02/09 | 1,100 | 1,170 | 988 | 1,032 | -21 | -2% | 86,000 |
| 2024/02/08 | 1,053 | 1,324 | 1,012 | 1,053 | -7 | -0.7% | 578,200 |
| 2024/02/07 | 1,074 | 1,163 | 985 | 1,060 | -22 | -2% | 417,000 |
| 2024/02/06 | 927 | 1,082 | 890 | 1,082 | +150 | +16.1% | 323,000 |
| 2024/02/05 | 771 | 932 | 771 | 932 | +150 | +19.2% | 78,300 |
| 2024/02/02 | 781 | 782 | 775 | 782 | +1 | +0.1% | 5,000 |
| 2024/02/01 | 767 | 781 | 760 | 781 | +10 | +1.3% | 10,300 |
| 2024/01/31 | 756 | 771 | 756 | 771 | +15 | +2% | 2,700 |
| 2024/01/30 | 763 | 763 | 752 | 756 | -3 | -0.4% | 1,200 |
| 2024/01/29 | 750 | 760 | 750 | 759 | -2 | -0.3% | 2,800 |
| 2024/01/26 | 760 | 761 | 758 | 761 | +1 | +0.1% | 1,100 |
| 2024/01/25 | 758 | 760 | 753 | 760 | +2 | +0.3% | 1,800 |
| 2024/01/24 | 753 | 766 | 753 | 758 | -1 | -0.1% | 3,700 |
| 2024/01/23 | 760 | 760 | 753 | 759 | -1 | -0.1% | 400 |
| 2024/01/22 | 752 | 760 | 752 | 760 | +8 | +1.1% | 1,400 |
| 2024/01/19 | 751 | 766 | 751 | 752 | +1 | +0.1% | 2,000 |
| 2024/01/18 | 773 | 773 | 751 | 751 | -16 | -2.1% | 2,300 |
| 2024/01/17 | 772 | 788 | 767 | 767 | -4 | -0.5% | 4,600 |
| 2024/01/16 | 776 | 776 | 770 | 771 | -9 | -1.2% | 1,700 |
| 2024/01/15 | 783 | 793 | 773 | 780 | -10 | -1.3% | 1,500 |
| 2024/01/12 | 774 | 794 | 774 | 790 | +10 | +1.3% | 900 |
| 2024/01/11 | 793 | 795 | 780 | 780 | -5 | -0.6% | 1,800 |
301～
350
件表示中 / 1099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 | 59,100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 |
| Ｙｏｔｔａｖｉａ | - | +59.2% | +188.0% | - | - | - |
|
- |
| アクセリア | - | - | - | - | - | - |
|
- |
| アルファクスＦＳ | 32,100円 | +20.6% | +62.5% | 0.00% | 10.51倍 | 17.04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 |
| ストロベリｊａ | - | +4.9% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
