- 6183
- 2026/09/11
- 時価
- 1007億円
- PER 予
- 11.83倍
- 2016年以降
- 8.64-28.06倍
（2016-2026年） - PBR
- 1.36倍
- 2016年以降
- 1.08-3.31倍
（2016-2026年） - 配当 予
- 4.44%
- ROE 予
- 11.48%
- ROA 予
- 5.04%
- 資料
- Link
- CSV,JSON
ベルシステム24 HD（6183）の時価総額の推移
- 2016年2月29日
- 728億9251万
- 2017年2月28日
- 682億3344万
- 2018年2月28日
- 1113億8300万
- 2019年2月28日
- 1081億4147万
- 2020年2月28日
- 946億8974万
- 2021年2月26日
- 1261億8676万
- 2022年2月28日
- 985億6398万
- 2023年2月28日
- 1062億9655万
- 2024年2月29日
- 1251億4351万
- 2025年2月28日
- 938億7099万
- 2026年2月27日
- 1102億5411万
2026/04/17～2026/09/11
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/11 | 1,341 | 1,358 | 1,333 | 1,352 | +0.45% | 221,400 | 1007億5468万 | -2.59% | 11.83 | 1.36 |
| 09/10 | 1,343 | 1,348 | 1,325 | 1,346 | +0.22% | 157,900 | 1003億754万 | -2.96% | 11.77 | 1.35 |
| 09/09 | 1,355 | 1,361 | 1,339 | 1,343 | -1.18% | 191,400 | 1000億8397万 | -3.1% | 11.75 | 1.35 |
| 09/08 | 1,370 | 1,373 | 1,359 | 1,359 | -1.02% | 187,500 | 1012億7634万 | -1.88% | 11.89 | 1.36 |
| 09/07 | 1,379 | 1,382 | 1,369 | 1,373 | -0.87% | 184,200 | 1023億1966万 | -0.79% | 12.01 | 1.38 |
| 09/04 | 1,386 | 1,394 | 1,379 | 1,385 | 0% | 217,500 | 1032億1393万 | +0.07% | 12.11 | 1.39 |
| 09/03 | 1,385 | 1,397 | 1,383 | 1,385 | 0% | 227,200 | 1032億1393万 | +0.07% | 12.11 | 1.39 |
| 09/02 | 1,389 | 1,393 | 1,377 | 1,385 | -0.36% | 326,700 | 1032億1393万 | 0% | 12.11 | 1.39 |
| 09/01 | 1,396 | 1,399 | 1,375 | 1,390 | -0.36% | 370,000 | 1035億8654万 | +0.43% | 12.16 | 1.4 |
| 08/31 | 1,386 | 1,400 | 1,375 | 1,395 | +0.65% | 496,400 | 1039億5915万 | +0.79% | 12.2 | 1.4 |
| 08/28 | 1,384 | 1,398 | 1,375 | 1,386 | -3.01% | 508,900 | 1032億8845万 | +0.29% | 12.12 | 1.39 |
| 08/27 | 1,443 | 1,443 | 1,420 | 1,429 | -0.28% | 352,100 | 1064億9293万 | +3.4% | 12.5 | 1.44 |
| 08/26 | 1,442 | 1,448 | 1,433 | 1,433 | -0.62% | 245,900 | 1067億9102万 | +3.92% | 12.53 | 1.44 |
| 08/25 | 1,419 | 1,442 | 1,414 | 1,442 | +2.27% | 432,100 | 1074億6172万 | +4.72% | 12.61 | 1.45 |
| 08/24 | 1,410 | 1,420 | 1,400 | 1,410 | -0.07% | 286,400 | 1050億7699万 | +2.55% | 12.33 | 1.42 |
| 08/21 | 1,394 | 1,413 | 1,391 | 1,411 | +1.44% | 272,500 | 1051億5152万 | +2.77% | 12.34 | 1.42 |
| 08/20 | 1,388 | 1,408 | 1,386 | 1,391 | -0.57% | 282,200 | 1036億6106万 | +1.38% | 12.17 | 1.4 |
| 08/19 | 1,387 | 1,399 | 1,369 | 1,399 | +1.3% | 338,400 | 1042億5725万 | +1.97% | 12.24 | 1.4 |
| 08/18 | 1,391 | 1,392 | 1,379 | 1,381 | -1.22% | 255,500 | 1029億1584万 | +0.8% | 12.08 | 1.39 |
| 08/17 | 1,405 | 1,406 | 1,393 | 1,398 | -0.64% | 256,000 | 1041億8272万 | +2.12% | 12.23 | 1.4 |
| 08/14 | 1,384 | 1,407 | 1,379 | 1,407 | +1.59% | 398,800 | 1048億5343万 | +2.85% | 12.31 | 1.41 |
| 08/13 | 1,374 | 1,393 | 1,372 | 1,385 | -0.22% | 265,800 | 1032億1393万 | +1.32% | 12.11 | 1.39 |
| 08/12 | 1,376 | 1,390 | 1,370 | 1,388 | +1.76% | 392,700 | 1034億3750万 | +1.54% | 12.14 | 1.39 |
| 08/10 | 1,359 | 1,371 | 1,348 | 1,364 | +0.74% | 249,400 | 1016億4895万 | -0.22% | 11.93 | 1.37 |
| 08/07 | 1,337 | 1,360 | 1,334 | 1,354 | +1.42% | 257,700 | 1009億372万 | -0.95% | 11.84 | 1.36 |
| 08/06 | 1,328 | 1,335 | 1,320 | 1,335 | +0.91% | 270,600 | 994億8779万 | -2.48% | 11.68 | 1.34 |
| 08/05 | 1,315 | 1,330 | 1,310 | 1,323 | 0% | 381,900 | 985億9352万 | -3.36% | 11.57 | 1.33 |
| 08/04 | 1,332 | 1,336 | 1,322 | 1,323 | -0.9% | 388,600 | 985億9352万 | -3.43% | 11.57 | 1.33 |
| 08/03 | 1,358 | 1,358 | 1,320 | 1,335 | -2.2% | 444,300 | 994億8779万 | -2.7% | 11.68 | 1.34 |
| 07/31 | 1,379 | 1,381 | 1,358 | 1,365 | -2.29% | 331,900 | 1017億2347万 | -0.51% | 11.94 | 1.37 |
| 07/30 | 1,387 | 1,397 | 1,378 | 1,397 | +0.22% | 301,100 | 1041億820万 | +1.97% | 12.22 | 1.4 |
| 07/29 | 1,382 | 1,405 | 1,371 | 1,394 | +1.6% | 329,900 | 1038億8463万 | +1.98% | 12.19 | 1.4 |
| 07/28 | 1,379 | 1,385 | 1,368 | 1,372 | +0.07% | 314,300 | 1022億4513万 | +0.51% | 12 | 1.38 |
| 07/27 | 1,373 | 1,382 | 1,369 | 1,371 | +0.29% | 293,200 | 1021億7061万 | +0.51% | 11.99 | 1.38 |
| 07/24 | 1,366 | 1,370 | 1,359 | 1,367 | -0.36% | 151,100 | 1018億7252万 | +0.22% | 11.96 | 1.37 |
| 07/23 | 1,362 | 1,374 | 1,360 | 1,372 | +0.29% | 269,700 | 1022億4513万 | +0.59% | 12 | 1.38 |
| 07/22 | 1,375 | 1,379 | 1,353 | 1,368 | -0.87% | 357,200 | 1019億4704万 | +0.22% | 11.97 | 1.37 |
| 07/21 | 1,395 | 1,407 | 1,378 | 1,380 | -0.58% | 295,700 | 1028億4131万 | +1.1% | 12.07 | 1.39 |
| 07/17 | 1,365 | 1,388 | 1,359 | 1,388 | +1.68% | 280,700 | 1034億3750万 | +1.76% | 12.14 | 1.39 |
| 07/16 | 1,390 | 1,406 | 1,364 | 1,365 | -1.23% | 370,800 | 1017億2347万 | +0.07% | 11.94 | 1.37 |
| 07/15 | 1,378 | 1,391 | 1,371 | 1,382 | +0.29% | 202,600 | 1029億9036万 | +1.25% | 12.09 | 1.39 |
| 07/14 | 1,372 | 1,391 | 1,369 | 1,378 | +0.95% | 277,700 | 1026億9227万 | +0.95% | 12.05 | 1.38 |
| 07/13 | 1,367 | 1,369 | 1,348 | 1,365 | +0.52% | 258,100 | 1017億2347万 | 0% | 11.94 | 1.37 |
| 07/10 | 1,362 | 1,371 | 1,347 | 1,358 | -0.29% | 319,200 | 1012億181万 | -0.59% | 11.88 | 1.36 |
| 07/09 | 1,360 | 1,372 | 1,337 | 1,362 | -1.73% | 457,900 | 1014億9991万 | -0.44% | 11.91 | 1.37 |
| 07/08 | 1,386 | 1,399 | 1,383 | 1,386 | +0.58% | 218,600 | 1032億8845万 | +1.24% | 12.12 | 1.39 |
| 07/07 | 1,389 | 1,398 | 1,378 | 1,378 | -0.43% | 174,100 | 1026億9227万 | +0.66% | 12.05 | 1.38 |
| 07/06 | 1,394 | 1,401 | 1,382 | 1,384 | +0.07% | 295,300 | 1031億3940万 | +0.95% | 12.11 | 1.39 |
| 07/03 | 1,394 | 1,404 | 1,377 | 1,383 | -0.36% | 238,200 | 1030億6488万 | +0.73% | 12.1 | 1.39 |
| 07/02 | 1,361 | 1,396 | 1,357 | 1,388 | +3.12% | 261,000 | 1034億3750万 | +0.95% | 12.14 | 1.39 |
| 07/01 | 1,353 | 1,363 | 1,336 | 1,346 | -0.52% | 201,000 | 1003億754万 | -2.18% | 11.77 | 1.35 |
| 06/30 | 1,345 | 1,362 | 1,340 | 1,353 | 0% | 204,800 | 1008億2920万 | -1.96% | 11.83 | 1.36 |
| 06/29 | 1,341 | 1,364 | 1,341 | 1,353 | +1.35% | 180,100 | 1008億2920万 | -2.17% | 11.83 | 1.36 |
| 06/26 | 1,315 | 1,338 | 1,309 | 1,335 | +1.14% | 192,800 | 994億8779万 | -3.82% | 11.68 | 1.34 |
| 06/25 | 1,344 | 1,349 | 1,315 | 1,320 | -0.9% | 235,500 | 983億6995万 | -5.31% | 11.55 | 1.33 |
| 06/24 | 1,345 | 1,354 | 1,326 | 1,332 | -0.82% | 199,000 | 992億6422万 | -4.79% | 11.65 | 1.34 |
| 06/23 | 1,351 | 1,353 | 1,336 | 1,343 | -0.59% | 150,600 | 1000億8397万 | -4.41% | 11.75 | 1.35 |
| 06/22 | 1,359 | 1,359 | 1,339 | 1,351 | -0.44% | 197,000 | 1006億8016万 | -4.18% | 11.82 | 1.36 |
| 06/19 | 1,373 | 1,378 | 1,345 | 1,357 | -1.95% | 227,100 | 1011億2729万 | -3.96% | 11.87 | 1.36 |
| 06/18 | 1,372 | 1,393 | 1,369 | 1,384 | +0.73% | 171,900 | 1031億3940万 | -2.26% | 12.11 | 1.39 |
| 06/17 | 1,378 | 1,378 | 1,367 | 1,374 | +0.29% | 112,300 | 1023億9418万 | -3.1% | 12.02 | 1.38 |
| 06/16 | 1,368 | 1,376 | 1,353 | 1,370 | +0.22% | 159,800 | 1020億9609万 | -3.52% | 11.98 | 1.38 |
| 06/15 | 1,393 | 1,394 | 1,367 | 1,367 | -1.3% | 116,600 | 1018億7252万 | -4% | 11.96 | 1.37 |
| 06/12 | 1,391 | 1,391 | 1,377 | 1,385 | -0.36% | 120,300 | 1032億1393万 | -3.01% | 12.11 | 1.39 |
| 06/11 | 1,390 | 1,392 | 1,378 | 1,390 | 0% | 93,800 | 1035億8654万 | -2.87% | 12.16 | 1.4 |
| 06/10 | 1,375 | 1,390 | 1,370 | 1,390 | +1.24% | 114,300 | 1035億8654万 | -3.07% | 12.16 | 1.4 |
| 06/09 | 1,390 | 1,397 | 1,370 | 1,373 | -1.44% | 131,800 | 1023億1966万 | -4.45% | 12.01 | 1.38 |
| 06/08 | 1,397 | 1,411 | 1,378 | 1,393 | -0.14% | 129,000 | 1038億1011万 | -3.4% | 12.18 | 1.4 |
| 06/05 | 1,387 | 1,412 | 1,381 | 1,395 | +0.87% | 98,000 | 1039億5915万 | -3.66% | 12.2 | 1.4 |
| 06/04 | 1,391 | 1,391 | 1,370 | 1,383 | -1.57% | 172,700 | 1030億6488万 | -4.75% | 12.1 | 1.39 |
| 06/03 | 1,406 | 1,412 | 1,386 | 1,405 | -1.4% | 205,500 | 1047億438万 | -3.44% | 12.29 | 1.41 |
| 06/02 | 1,431 | 1,436 | 1,412 | 1,425 | -0.42% | 177,700 | 1061億9484万 | -2.33% | 12.46 | 1.43 |
| 06/01 | 1,427 | 1,433 | 1,405 | 1,431 | +0.63% | 173,200 | 1066億4197万 | -2.05% | 12.52 | 1.44 |
| 05/29 | 1,433 | 1,448 | 1,422 | 1,422 | -0.28% | 217,200 | 1059億7127万 | -2.8% | 12.44 | 1.43 |
| 05/28 | 1,444 | 1,450 | 1,421 | 1,426 | -1.25% | 147,800 | 1062億6936万 | -2.66% | 12.47 | 1.43 |
| 05/27 | 1,440 | 1,462 | 1,436 | 1,444 | +0.42% | 202,500 | 1076億1077万 | -1.57% | 12.63 | 1.45 |
| 05/26 | 1,459 | 1,465 | 1,432 | 1,438 | -1.24% | 151,700 | 1071億6363万 | -2.04% | 12.58 | 1.44 |
| 05/25 | 1,486 | 1,486 | 1,456 | 1,456 | -2.08% | 144,400 | 1085億504万 | -0.95% | 12.74 | 1.46 |
| 05/22 | 1,465 | 1,490 | 1,465 | 1,487 | +1.5% | 159,100 | 1108億1524万 | +1.16% | 13.01 | 1.49 |
| 05/21 | 1,471 | 1,491 | 1,462 | 1,465 | -0.41% | 164,800 | 1091億7574万 | -0.2% | 12.81 | 1.47 |
| 05/20 | 1,473 | 1,479 | 1,448 | 1,471 | +0.34% | 174,800 | 1096億2288万 | +0.34% | 12.87 | 1.48 |
| 05/19 | 1,445 | 1,470 | 1,439 | 1,466 | +2.59% | 253,000 | 1092億5027万 | +0.07% | 12.82 | 1.47 |
| 05/18 | 1,440 | 1,440 | 1,415 | 1,429 | -0.63% | 279,600 | 1064億9293万 | -2.59% | 12.5 | 1.44 |
| 05/15 | 1,425 | 1,438 | 1,413 | 1,438 | +0.42% | 210,100 | 1071億6363万 | -2.11% | 12.58 | 1.44 |
| 05/14 | 1,430 | 1,444 | 1,421 | 1,432 | +0.14% | 241,600 | 1067億1649万 | -2.72% | 12.53 | 1.44 |
| 05/13 | 1,455 | 1,456 | 1,430 | 1,430 | -1.31% | 169,300 | 1065億6745万 | -2.99% | 12.51 | 1.44 |
| 05/12 | 1,464 | 1,471 | 1,441 | 1,449 | -1.56% | 235,500 | 1079億8338万 | -1.76% | 12.67 | 1.46 |
| 05/11 | 1,458 | 1,481 | 1,456 | 1,472 | +0.48% | 256,800 | 1096億9740万 | -0.2% | 12.88 | 1.48 |
| 05/08 | 1,480 | 1,498 | 1,464 | 1,465 | -0.75% | 263,000 | 1091億7574万 | -0.61% | 12.81 | 1.47 |
| 05/07 | 1,475 | 1,484 | 1,438 | 1,476 | +1.03% | 520,900 | 1099億9549万 | +0.2% | 12.91 | 1.48 |
| 05/01 | 1,470 | 1,474 | 1,423 | 1,461 | -2.4% | 468,800 | 1088億7765万 | -0.81% | 12.78 | 1.47 |
| 04/30 | 1,515 | 1,520 | 1,495 | 1,497 | -2.41% | 322,800 | 1115億6047万 | +1.7% | 13.09 | 1.5 |
| 04/28 | 1,500 | 1,555 | 1,496 | 1,534 | +3.16% | 494,200 | 1143億1781万 | +4.35% | 13.42 | 1.54 |
| 04/27 | 1,486 | 1,507 | 1,477 | 1,487 | +0.41% | 255,500 | 1108億1524万 | +1.43% | 13.01 | 1.49 |
| 04/24 | 1,478 | 1,493 | 1,465 | 1,481 | -0.07% | 167,500 | 1103億6811万 | +1.3% | 12.95 | 1.49 |
| 04/23 | 1,471 | 1,490 | 1,458 | 1,482 | 0% | 224,900 | 1104億4263万 | +1.58% | 12.96 | 1.49 |
| 04/22 | 1,489 | 1,493 | 1,479 | 1,482 | -0.47% | 143,900 | 1104億4263万 | +1.79% | 12.96 | 1.49 |
| 04/21 | 1,467 | 1,493 | 1,464 | 1,489 | +1.64% | 232,800 | 1109億6429万 | +2.48% | 13.02 | 1.5 |
| 04/20 | 1,480 | 1,484 | 1,459 | 1,465 | -0.2% | 102,900 | 1091億7574万 | +1.03% | 12.81 | 1.47 |
| 04/17 | 1,488 | 1,497 | 1,466 | 1,468 | -1.61% | 128,900 | 1093億9931万 | +1.38% | 12.84 | 1.47 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 2月期 | 1,483 11/20 | 933 2/22 | 14,712,000 11/20 | 1084億1160万 | 682億1335万 | 728億9251万 2/29 |
| 2017年 2月期 | 1,279 3/30 | 734 6/24 | 1,507,200 4/13 | 935億1005万 | 536億6409万 | 682億3344万 2/28 |
| 2018年 2月期 | 1,628 1/29 | 909 4/6 | 1,967,600 1/11 | 1198億4899万 | 665億4956万 | 1113億8300万 2/28 |
| 2019年 2月期 | 2,059 7/12 | 1,106 12/25 | 1,604,800 7/12 | 1515億7806万 | 814億2075万 | 1081億4147万 2/28 |
| 2020年 2月期 | 1,837 11/19 | 1,272 2/28 | 677,300 1/9 | 1352億3501万 | 936億4123万 | 946億8974万 2/28 |
| 2021年 2月期 | 1,958 1/27 | 852 3/19 | 1,615,200 7/9 | 1442億1278万 | 627億2195万 | 1261億8676万 2/26 |
| 2022年 2月期 | 1,966 3/18 | 1,195 1/11 | 1,399,500 1/20 | 1448億200万 | 880億9030万 | 985億6398万 2/28 |
| 2023年 2月期 | 1,578 4/8 | 1,239 3/8 | 1,261,200 4/7 | 1163億2342万 | 913億3379万 | 1062億9655万 2/28 |
| 2024年 2月期 | 1,862 2/14 2/13 | 1,337 6/27 | 1,081,100 1/19 | 1373億2866万 | 985億5793万 | 1251億4351万 2/29 |
| 2025年 2月期 | 1,711 3/1 | 1,208 2/6 | 699,700 10/10 | 1261億9191万 | 890億9399万 | 938億7099万 2/28 |
| 2026年 2月期 | 1,507 1/15 | 1,077 4/7 | 832,200 10/9 | 1123億570万 | 794億3231万 | 1102億5411万 2/27 |
| 最新 | 1,352 2026/9/11 | 221,400 | 1007億5468万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
