- 6183
- 2026/09/28
- 時価
- 1002億円
- PER 予
- 11.76倍
- 2016年以降
- 8.64-28.06倍
（2016-2026年） - PBR
- 1.35倍
- 2016年以降
- 1.08-3.31倍
（2016-2026年） - 配当 予
- 4.46%
- ROE 予
- 11.48%
- ROA 予
- 5.04%
- 資料
- Link
- CSV,JSON
ベルシステム24 HD（6183）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,365
- 始値
- 1,349
- 高値
- 1,349
- 安値
- 1,328
- 終値 -1.47%
- 1,345
- 出来高 +137.18%
- 475,300
乖離率
- 株価（5日）
移動平均値 - -1.39%
1,364 - 株価（25日）
移動平均値 - -2.68%
1,382 - 出来高（5日）
移動平均値 - +50.82%
315,140
2026/04/30～2026/09/28
株価推移
| 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 | ||||||||||
| 09/28 | 1,349 | 1,349 | 1,328 | 1,345 | -1.47% | 475,300 | - | -2.68% | - | - |
| 09/25 | 1,368 | 1,376 | 1,357 | 1,365 | -0.22% | 200,400 | - | -1.37% | - | - |
| 09/24 | 1,361 | 1,377 | 1,361 | 1,368 | +0.07% | 324,900 | - | -1.16% | - | - |
| 09/18 | 1,374 | 1,377 | 1,360 | 1,367 | -0.51% | 343,800 | - | -1.37% | - | - |
| 09/17 | 1,373 | 1,380 | 1,366 | 1,374 | +0.07% | 231,300 | - | -0.94% | - | - |
| 09/16 | 1,376 | 1,387 | 1,371 | 1,373 | -0.07% | 107,900 | - | -1.08% | - | - |
| 09/15 | 1,365 | 1,380 | 1,354 | 1,374 | +0.96% | 258,300 | - | -1.01% | - | - |
| 09/14 | 1,347 | 1,365 | 1,346 | 1,361 | +0.67% | 164,100 | - | -1.95% | - | - |
| 09/11 | 1,341 | 1,358 | 1,333 | 1,352 | +0.45% | 221,400 | - | -2.59% | - | - |
| 09/10 | 1,343 | 1,348 | 1,325 | 1,346 | +0.22% | 157,900 | - | -2.96% | - | - |
| 09/09 | 1,355 | 1,361 | 1,339 | 1,343 | -1.18% | 191,400 | - | -3.1% | - | - |
| 09/08 | 1,370 | 1,373 | 1,359 | 1,359 | -1.02% | 187,500 | - | -1.88% | - | - |
| 09/07 | 1,379 | 1,382 | 1,369 | 1,373 | -0.87% | 184,200 | - | -0.79% | - | - |
| 09/04 | 1,386 | 1,394 | 1,379 | 1,385 | 0% | 217,500 | - | +0.07% | - | - |
| 09/03 | 1,385 | 1,397 | 1,383 | 1,385 | 0% | 227,200 | - | +0.07% | - | - |
| 09/02 | 1,389 | 1,393 | 1,377 | 1,385 | -0.36% | 326,700 | - | 0% | - | - |
| 09/01 | 1,396 | 1,399 | 1,375 | 1,390 | -0.36% | 370,000 | - | +0.43% | - | - |
| 08/31 | 1,386 | 1,400 | 1,375 | 1,395 | +0.65% | 496,400 | - | +0.79% | - | - |
| 08/28 | 1,384 | 1,398 | 1,375 | 1,386 | -3.01% | 508,900 | - | +0.29% | - | - |
| 08/27 | 1,443 | 1,443 | 1,420 | 1,429 | -0.28% | 352,100 | - | +3.4% | - | - |
| 08/26 | 1,442 | 1,448 | 1,433 | 1,433 | -0.62% | 245,900 | - | +3.92% | - | - |
| 08/25 | 1,419 | 1,442 | 1,414 | 1,442 | +2.27% | 432,100 | - | +4.72% | - | - |
| 08/24 | 1,410 | 1,420 | 1,400 | 1,410 | -0.07% | 286,400 | - | +2.55% | - | - |
| 08/21 | 1,394 | 1,413 | 1,391 | 1,411 | +1.44% | 272,500 | - | +2.77% | - | - |
| 08/20 | 1,388 | 1,408 | 1,386 | 1,391 | -0.57% | 282,200 | - | +1.38% | - | - |
| 08/19 | 1,387 | 1,399 | 1,369 | 1,399 | +1.3% | 338,400 | - | +1.97% | - | - |
| 08/18 | 1,391 | 1,392 | 1,379 | 1,381 | -1.22% | 255,500 | - | +0.8% | - | - |
| 08/17 | 1,405 | 1,406 | 1,393 | 1,398 | -0.64% | 256,000 | - | +2.12% | - | - |
| 08/14 | 1,384 | 1,407 | 1,379 | 1,407 | +1.59% | 398,800 | - | +2.85% | - | - |
| 08/13 | 1,374 | 1,393 | 1,372 | 1,385 | -0.22% | 265,800 | - | +1.32% | - | - |
| 08/12 | 1,376 | 1,390 | 1,370 | 1,388 | +1.76% | 392,700 | - | +1.54% | - | - |
| 08/10 | 1,359 | 1,371 | 1,348 | 1,364 | +0.74% | 249,400 | - | -0.22% | - | - |
| 08/07 | 1,337 | 1,360 | 1,334 | 1,354 | +1.42% | 257,700 | - | -0.95% | - | - |
| 08/06 | 1,328 | 1,335 | 1,320 | 1,335 | +0.91% | 270,600 | - | -2.48% | - | - |
| 08/05 | 1,315 | 1,330 | 1,310 | 1,323 | 0% | 381,900 | - | -3.36% | - | - |
| 08/04 | 1,332 | 1,336 | 1,322 | 1,323 | -0.9% | 388,600 | - | -3.43% | - | - |
| 08/03 | 1,358 | 1,358 | 1,320 | 1,335 | -2.2% | 444,300 | - | -2.7% | - | - |
| 07/31 | 1,379 | 1,381 | 1,358 | 1,365 | -2.29% | 331,900 | - | -0.51% | - | - |
| 07/30 | 1,387 | 1,397 | 1,378 | 1,397 | +0.22% | 301,100 | - | +1.97% | - | - |
| 07/29 | 1,382 | 1,405 | 1,371 | 1,394 | +1.6% | 329,900 | - | +1.98% | - | - |
| 07/28 | 1,379 | 1,385 | 1,368 | 1,372 | +0.07% | 314,300 | - | +0.51% | - | - |
| 07/27 | 1,373 | 1,382 | 1,369 | 1,371 | +0.29% | 293,200 | - | +0.51% | - | - |
| 07/24 | 1,366 | 1,370 | 1,359 | 1,367 | -0.36% | 151,100 | - | +0.22% | - | - |
| 07/23 | 1,362 | 1,374 | 1,360 | 1,372 | +0.29% | 269,700 | - | +0.59% | - | - |
| 07/22 | 1,375 | 1,379 | 1,353 | 1,368 | -0.87% | 357,200 | - | +0.22% | - | - |
| 07/21 | 1,395 | 1,407 | 1,378 | 1,380 | -0.58% | 295,700 | - | +1.1% | - | - |
| 07/17 | 1,365 | 1,388 | 1,359 | 1,388 | +1.68% | 280,700 | - | +1.76% | - | - |
| 07/16 | 1,390 | 1,406 | 1,364 | 1,365 | -1.23% | 370,800 | - | +0.07% | - | - |
| 07/15 | 1,378 | 1,391 | 1,371 | 1,382 | +0.29% | 202,600 | - | +1.25% | - | - |
| 07/14 | 1,372 | 1,391 | 1,369 | 1,378 | +0.95% | 277,700 | - | +0.95% | - | - |
| 07/13 | 1,367 | 1,369 | 1,348 | 1,365 | +0.52% | 258,100 | - | 0% | - | - |
| 07/10 | 1,362 | 1,371 | 1,347 | 1,358 | -0.29% | 319,200 | - | -0.59% | - | - |
| 07/09 | 1,360 | 1,372 | 1,337 | 1,362 | -1.73% | 457,900 | - | -0.44% | - | - |
| 07/08 | 1,386 | 1,399 | 1,383 | 1,386 | +0.58% | 218,600 | - | +1.24% | - | - |
| 07/07 | 1,389 | 1,398 | 1,378 | 1,378 | -0.43% | 174,100 | - | +0.66% | - | - |
| 07/06 | 1,394 | 1,401 | 1,382 | 1,384 | +0.07% | 295,300 | - | +0.95% | - | - |
| 07/03 | 1,394 | 1,404 | 1,377 | 1,383 | -0.36% | 238,200 | - | +0.73% | - | - |
| 07/02 | 1,361 | 1,396 | 1,357 | 1,388 | +3.12% | 261,000 | - | +0.95% | - | - |
| 07/01 | 1,353 | 1,363 | 1,336 | 1,346 | -0.52% | 201,000 | - | -2.18% | - | - |
| 06/30 | 1,345 | 1,362 | 1,340 | 1,353 | 0% | 204,800 | - | -1.96% | - | - |
| 06/29 | 1,341 | 1,364 | 1,341 | 1,353 | +1.35% | 180,100 | - | -2.17% | - | - |
| 06/26 | 1,315 | 1,338 | 1,309 | 1,335 | +1.14% | 192,800 | - | -3.82% | - | - |
| 06/25 | 1,344 | 1,349 | 1,315 | 1,320 | -0.9% | 235,500 | - | -5.31% | - | - |
| 06/24 | 1,345 | 1,354 | 1,326 | 1,332 | -0.82% | 199,000 | - | -4.79% | - | - |
| 06/23 | 1,351 | 1,353 | 1,336 | 1,343 | -0.59% | 150,600 | - | -4.41% | - | - |
| 06/22 | 1,359 | 1,359 | 1,339 | 1,351 | -0.44% | 197,000 | - | -4.18% | - | - |
| 06/19 | 1,373 | 1,378 | 1,345 | 1,357 | -1.95% | 227,100 | - | -3.96% | - | - |
| 06/18 | 1,372 | 1,393 | 1,369 | 1,384 | +0.73% | 171,900 | - | -2.26% | - | - |
| 06/17 | 1,378 | 1,378 | 1,367 | 1,374 | +0.29% | 112,300 | - | -3.1% | - | - |
| 06/16 | 1,368 | 1,376 | 1,353 | 1,370 | +0.22% | 159,800 | - | -3.52% | - | - |
| 06/15 | 1,393 | 1,394 | 1,367 | 1,367 | -1.3% | 116,600 | - | -4% | - | - |
| 06/12 | 1,391 | 1,391 | 1,377 | 1,385 | -0.36% | 120,300 | - | -3.01% | - | - |
| 06/11 | 1,390 | 1,392 | 1,378 | 1,390 | 0% | 93,800 | - | -2.87% | - | - |
| 06/10 | 1,375 | 1,390 | 1,370 | 1,390 | +1.24% | 114,300 | - | -3.07% | - | - |
| 06/09 | 1,390 | 1,397 | 1,370 | 1,373 | -1.44% | 131,800 | - | -4.45% | - | - |
| 06/08 | 1,397 | 1,411 | 1,378 | 1,393 | -0.14% | 129,000 | - | -3.4% | - | - |
| 06/05 | 1,387 | 1,412 | 1,381 | 1,395 | +0.87% | 98,000 | - | -3.66% | - | - |
| 06/04 | 1,391 | 1,391 | 1,370 | 1,383 | -1.57% | 172,700 | - | -4.75% | - | - |
| 06/03 | 1,406 | 1,412 | 1,386 | 1,405 | -1.4% | 205,500 | - | -3.44% | - | - |
| 06/02 | 1,431 | 1,436 | 1,412 | 1,425 | -0.42% | 177,700 | - | -2.33% | - | - |
| 06/01 | 1,427 | 1,433 | 1,405 | 1,431 | +0.63% | 173,200 | - | -2.05% | - | - |
| 05/29 | 1,433 | 1,448 | 1,422 | 1,422 | -0.28% | 217,200 | - | -2.8% | - | - |
| 05/28 | 1,444 | 1,450 | 1,421 | 1,426 | -1.25% | 147,800 | - | -2.66% | - | - |
| 05/27 | 1,440 | 1,462 | 1,436 | 1,444 | +0.42% | 202,500 | - | -1.57% | - | - |
| 05/26 | 1,459 | 1,465 | 1,432 | 1,438 | -1.24% | 151,700 | - | -2.04% | - | - |
| 05/25 | 1,486 | 1,486 | 1,456 | 1,456 | -2.08% | 144,400 | - | -0.95% | - | - |
| 05/22 | 1,465 | 1,490 | 1,465 | 1,487 | +1.5% | 159,100 | - | +1.16% | - | - |
| 05/21 | 1,471 | 1,491 | 1,462 | 1,465 | -0.41% | 164,800 | - | -0.2% | - | - |
| 05/20 | 1,473 | 1,479 | 1,448 | 1,471 | +0.34% | 174,800 | - | +0.34% | - | - |
| 05/19 | 1,445 | 1,470 | 1,439 | 1,466 | +2.59% | 253,000 | - | +0.07% | - | - |
| 05/18 | 1,440 | 1,440 | 1,415 | 1,429 | -0.63% | 279,600 | - | -2.59% | - | - |
| 05/15 | 1,425 | 1,438 | 1,413 | 1,438 | +0.42% | 210,100 | - | -2.11% | - | - |
| 05/14 | 1,430 | 1,444 | 1,421 | 1,432 | +0.14% | 241,600 | - | -2.72% | - | - |
| 05/13 | 1,455 | 1,456 | 1,430 | 1,430 | -1.31% | 169,300 | - | -2.99% | - | - |
| 05/12 | 1,464 | 1,471 | 1,441 | 1,449 | -1.56% | 235,500 | - | -1.76% | - | - |
| 05/11 | 1,458 | 1,481 | 1,456 | 1,472 | +0.48% | 256,800 | - | -0.2% | - | - |
| 05/08 | 1,480 | 1,498 | 1,464 | 1,465 | -0.75% | 263,000 | - | -0.61% | - | - |
| 05/07 | 1,475 | 1,484 | 1,438 | 1,476 | +1.03% | 520,900 | - | +0.2% | - | - |
| 05/01 | 1,470 | 1,474 | 1,423 | 1,461 | -2.4% | 468,800 | - | -0.81% | - | - |
| 04/30 | 1,515 | 1,520 | 1,495 | 1,497 | -2.41% | 322,800 | - | +1.7% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +15.65% 3/24 | -16.59% 2/17 |
| 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 | +13.5% 7/19 | -15.49% 4/18 |
| 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 | +14.57% 12/5 | -8.37% 2/14 |
| 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 | +13.55% 4/23 | -14.15% 12/25 |
| 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 | +13.99% 4/12 | -33.92% 3/18 |
| 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 | +18.73% 7/13 | -8.92% 10/28 |
| 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 | +14.78% 1/20 | -11.03% 11/30 |
| 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 | +13.15% 4/7 | -7.17% 5/12 |
| 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 | +9.82% 11/10 | -10.49% 10/16 |
| 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 | +5.03% 9/6 | -16.08% 8/5 |
| 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 | +6.81% 5/12 | -11.75% 4/7 |
| 最新 | 1,345 2026/9/28 | 475,300 | 1002億3302万 | -2.68% 1,382 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/28 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
734円（2016/06/24） - 83%（1.83倍）
1,345円（9/28）
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。
