9399東証S現物
業種 情報・通信業
ビート・ホールディングス・リミテッド 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,840 (24/11/20) | 300 (24/01/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/11/20) | 300 (24/01/29) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,940 | 2,380 | 1,255 | 1,476 | -754 | -33.8 | 1,011,636 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 22,600 | 26,600 | 21,400 | 23,000 | 0 | 0.0 | 36,124 |
| 17/04 | 24,000 | 27,800 | 20,500 | 23,000 | -1,100 | -4.6 | 34,435 |
| 17/03 | 17,900 | 32,900 | 17,900 | 24,100 | +6,300 | +35.4 | 170,869 |
| 17/02 | 20,600 | 22,500 | 16,600 | 17,800 | -2,800 | -13.6 | 47,996 |
| 17/01 | 16,300 | 34,800 | 15,800 | 20,600 | +4,000 | +24.1 | 175,053 |
| 16/12 | 6,300 | 49,000 | 6,200 | 16,600 | +10,400 | +167.7 | 340,336 |
| 16/11 | 6,400 | 6,500 | 4,900 | 6,200 | -200 | -3.1 | 21,393 |
| 16/10 | 7,400 | 7,400 | 6,300 | 6,400 | -900 | -12.3 | 8,851 |
| 16/09 | 7,900 | 8,100 | 7,200 | 7,300 | -600 | -7.6 | 3,586 |
| 16/08 | 7,500 | 9,100 | 7,200 | 7,900 | +400 | +5.3 | 4,912 |
| 16/07 | 7,700 | 10,700 | 7,500 | 7,500 | -100 | -1.3 | 13,460 |
| 16/06 | 8,000 | 8,200 | 7,500 | 7,600 | -400 | -5.0 | 6,486 |
| 16/05 | 8,400 | 10,000 | 7,800 | 8,000 | -400 | -4.8 | 14,601 |
| 16/04 | 13,100 | 13,300 | 8,000 | 8,400 | -4,600 | -35.4 | 24,163 |
| 16/03 | 13,800 | 17,600 | 12,800 | 13,000 | -600 | -4.4 | 6,237 |
| 16/02 | 15,300 | 19,700 | 12,400 | 13,600 | -1,600 | -10.5 | 6,523 |
| 16/01 | 19,200 | 19,700 | 14,300 | 15,200 | -3,500 | -18.7 | 3,767 |
| 15/12 | 25,500 | 27,000 | 17,100 | 18,700 | -6,600 | -26.1 | 11,364 |
| 15/11 | 27,900 | 41,600 | 23,800 | 25,300 | -2,700 | -9.6 | 12,729 |
| 15/10 | 22,600 | 34,600 | 21,500 | 28,000 | +5,900 | +26.7 | 7,522 |
| 15/09 | 27,000 | 27,200 | 21,500 | 22,100 | -4,400 | -16.6 | 2,251 |
| 15/08 | 34,800 | 34,900 | 23,500 | 26,500 | -8,000 | -23.2 | 4,050 |
| 15/07 | 50,000 | 50,000 | 27,400 | 34,500 | -15,500 | -31.0 | 20,136 |
| 15/06 | 56,000 | 56,000 | 49,300 | 50,000 | -5,600 | -10.1 | 1,139 |
| 15/05 | 54,000 | 58,600 | 52,200 | 55,600 | -100 | -0.2 | 1,043 |
| 15/04 | 68,500 | 69,300 | 51,400 | 55,700 | -11,800 | -17.5 | 3,259 |
| 15/03 | 66,900 | 87,000 | 59,900 | 67,500 | +1,400 | +2.1 | 3,772 |
| 15/02 | 66,000 | 67,500 | 60,000 | 66,100 | +100 | +0.2 | 896 |
| 15/01 | 60,700 | 84,100 | 60,700 | 66,000 | +6,400 | +10.7 | 4,216 |
| 14/12 | 58,500 | 63,000 | 53,500 | 59,600 | +1,300 | +2.2 | 1,609 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
