9399 ビートHD・リミテッド(貝德控股、Beat HD Limited)
- 9399
- 2026/10/02
- 時価
- 23億円
- PER
- -倍
- 2015年以降
- -倍
（2015-2025年） - PBR
- 17.65倍
- 2015年以降
- 2.95-413.59倍
（2015-2025年） - ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
ビートHD・リミテッド(貝德控股、Beat HD Limited)（9399）の時価総額の推移
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 14 | 14 | 13 | 13 | 0% | 268,174 | - | -7.14% | - | - |
| 10/01 | 13 | 14 | 13 | 13 | -7.14% | 283,239 | - | -7.14% | - | - |
| 09/30 | 13 | 14 | 13 | 14 | 0% | 493,856 | - | 0% | - | - |
| 09/29 | 14 | 14 | 13 | 14 | 0% | 319,816 | - | 0% | - | - |
| 09/28 | 14 | 15 | 13 | 14 | 0% | 998,218 | - | 0% | - | - |
| 09/25 | 14 | 15 | 13 | 14 | 0% | 1,141,035 | - | 0% | - | - |
| 09/24 | 14 | 15 | 13 | 14 | +7.69% | 3,555,399 | - | 0% | - | - |
| 09/18 | 13 | 14 | 13 | 13 | -7.14% | 864,265 | - | -7.14% | - | - |
| 09/17 | 14 | 14 | 13 | 14 | +7.69% | 190,675 | - | 0% | - | - |
| 09/16 | 13 | 14 | 13 | 13 | 0% | 288,251 | - | -7.14% | - | - |
| 09/15 | 14 | 14 | 13 | 13 | -7.14% | 590,885 | - | -7.14% | - | - |
| 09/14 | 14 | 14 | 13 | 14 | 0% | 218,926 | - | 0% | - | - |
| 09/11 | 14 | 14 | 13 | 14 | 0% | 279,616 | - | 0% | - | - |
| 09/10 | 14 | 15 | 13 | 14 | 0% | 1,527,250 | - | 0% | - | - |
| 09/09 | 14 | 15 | 14 | 14 | 0% | 474,828 | - | 0% | - | - |
| 09/08 | 14 | 15 | 14 | 14 | 0% | 852,983 | - | +7.69% | - | - |
| 09/07 | 15 | 15 | 14 | 14 | -6.67% | 849,153 | - | +7.69% | - | - |
| 09/04 | 15 | 15 | 14 | 15 | +7.14% | 846,198 | - | +15.38% | - | - |
| 09/03 | 14 | 15 | 14 | 14 | 0% | 409,656 | - | +7.69% | - | - |
| 09/02 | 15 | 15 | 14 | 14 | -6.67% | 1,413,859 | - | +7.69% | - | - |
| 09/01 | 15 | 15 | 14 | 15 | 0% | 432,139 | - | +15.38% | - | - |
| 08/31 | 14 | 15 | 14 | 15 | 0% | 2,454,639 | - | +15.38% | - | - |
| 08/28 | 15 | 15 | 14 | 15 | +7.14% | 1,329,934 | - | +15.38% | - | - |
| 08/27 | 14 | 15 | 13 | 14 | 0% | 1,977,092 | - | +7.69% | - | - |
| 08/26 | 15 | 15 | 13 | 14 | -6.67% | 3,001,565 | - | +7.69% | - | - |
| 08/25 | 14 | 15 | 13 | 15 | +7.14% | 3,559,374 | - | +15.38% | - | - |
| 08/24 | 17 | 17 | 13 | 14 | -17.65% | 7,211,315 | - | +7.69% | - | - |
| 08/21 | 14 | 17 | 13 | 17 | +30.77% | 7,617,106 | - | +30.77% | - | - |
| 08/20 | 14 | 15 | 12 | 13 | 0% | 5,063,272 | - | 0% | - | - |
| 08/19 | 13 | 14 | 12 | 13 | 0% | 1,293,975 | - | 0% | - | - |
| 08/18 | 13 | 13 | 12 | 13 | 0% | 777,081 | - | 0% | - | - |
| 08/17 | 13 | 13 | 12 | 13 | 0% | 394,625 | - | 0% | - | - |
| 08/14 | 12 | 13 | 11 | 13 | +18.18% | 1,064,701 | - | 0% | - | - |
| 08/13 | 12 | 13 | 11 | 11 | -8.33% | 1,072,416 | - | -15.38% | - | - |
| 08/12 | 12 | 13 | 12 | 12 | 0% | 536,261 | - | -7.69% | - | - |
| 08/10 | 11 | 13 | 11 | 12 | +9.09% | 1,931,197 | - | -7.69% | - | - |
| 08/07 | 12 | 13 | 10 | 11 | -8.33% | 4,751,883 | - | -15.38% | - | - |
| 08/06 | 13 | 13 | 12 | 12 | 0% | 461,630 | - | -7.69% | - | - |
| 08/05 | 12 | 13 | 11 | 12 | 0% | 2,727,762 | - | -7.69% | - | - |
| 08/04 | 12 | 13 | 12 | 12 | 0% | 772,314 | - | -7.69% | - | - |
| 08/03 | 13 | 14 | 12 | 12 | -7.69% | 2,600,739 | - | -7.69% | - | - |
| 07/31 | 13 | 14 | 13 | 13 | 0% | 563,854 | - | 0% | - | - |
| 07/30 | 13 | 14 | 13 | 13 | 0% | 399,679 | - | 0% | - | - |
| 07/29 | 13 | 14 | 13 | 13 | 0% | 1,221,352 | - | 0% | - | - |
| 07/28 | 14 | 14 | 13 | 13 | -7.14% | 798,781 | - | 0% | - | - |
| 07/27 | 14 | 15 | 13 | 14 | -6.67% | 2,746,079 | - | +7.69% | - | - |
| 07/24 | 15 | 15 | 14 | 15 | +7.14% | 643,033 | - | +25% | - | - |
| 07/23 | 15 | 16 | 14 | 14 | 0% | 2,150,937 | - | +16.67% | - | - |
| 07/22 | 14 | 16 | 13 | 14 | +7.69% | 4,488,588 | - | +16.67% | - | - |
| 07/21 | 13 | 14 | 13 | 13 | 0% | 711,303 | - | +8.33% | - | - |
| 07/17 | 13 | 14 | 13 | 13 | 0% | 1,414,843 | - | +8.33% | - | - |
| 07/16 | 13 | 14 | 12 | 13 | 0% | 3,281,200 | - | +8.33% | - | - |
| 07/15 | 15 | 17 | 13 | 13 | -13.33% | 7,264,036 | - | +8.33% | - | - |
| 07/14 | 18 | 18 | 15 | 15 | -6.25% | 5,020,858 | - | +25% | - | - |
| 07/13 | 19 | 24 | 15 | 16 | -11.11% | 15,371,482 | - | +33.33% | - | - |
| 07/10 | 16 | 18 | 15 | 18 | +20% | 7,045,106 | - | +50% | - | - |
| 07/09 | 12 | 15 | 11 | 15 | +36.36% | 7,797,230 | - | +25% | - | - |
| 07/08 | 11 | 12 | 11 | 11 | -8.33% | 236,835 | - | 0% | - | - |
| 07/07 | 12 | 12 | 11 | 12 | 0% | 549,684 | - | +9.09% | - | - |
| 07/06 | 11 | 12 | 11 | 12 | +9.09% | 587,562 | - | +9.09% | - | - |
| 07/03 | 12 | 12 | 11 | 11 | 0% | 878,399 | - | 0% | - | - |
| 07/02 | 10 | 12 | 10 | 11 | 0% | 1,071,246 | - | -8.33% | - | - |
| 07/01 | 11 | 11 | 10 | 11 | 0% | 368,201 | - | -8.33% | - | - |
| 06/30 | 10 | 11 | 10 | 11 | +10% | 490,547 | - | -8.33% | - | - |
| 06/29 | 11 | 11 | 10 | 10 | 0% | 673,033 | - | -16.67% | - | - |
| 06/26 | 11 | 11 | 10 | 10 | -9.09% | 610,068 | - | -23.08% | - | - |
| 06/25 | 11 | 12 | 10 | 11 | 0% | 1,450,139 | - | -15.38% | - | - |
| 06/24 | 11 | 12 | 11 | 11 | 0% | 427,377 | - | -15.38% | - | - |
| 06/23 | 10 | 12 | 10 | 11 | +10% | 2,486,528 | - | -21.43% | - | - |
| 06/22 | 11 | 11 | 9 | 10 | -9.09% | 4,445,403 | - | -28.57% | - | - |
| 06/19 | 11 | 12 | 10 | 11 | 0% | 3,296,684 | - | -26.67% | - | - |
| 06/18 | 12 | 12 | 11 | 11 | -8.33% | 516,626 | - | -26.67% | - | - |
| 06/17 | 12 | 13 | 11 | 12 | -7.69% | 1,542,538 | - | -25% | - | - |
| 06/16 | 12 | 13 | 11 | 13 | +8.33% | 1,882,706 | - | -23.53% | - | - |
| 06/15 | 12 | 13 | 11 | 12 | 0% | 1,218,333 | - | -29.41% | - | - |
| 06/12 | 13 | 14 | 11 | 12 | -7.69% | 2,933,291 | - | -33.33% | - | - |
| 06/11 | 12 | 13 | 12 | 13 | +8.33% | 1,518,987 | - | -27.78% | - | - |
| 06/10 | 13 | 13 | 11 | 12 | -7.69% | 2,056,723 | - | -36.84% | - | - |
| 06/09 | 11 | 15 | 10 | 13 | +18.18% | 5,378,101 | - | -35% | - | - |
| 06/08 | 12 | 12 | 10 | 11 | 0% | 1,762,946 | - | -45% | - | - |
| 06/05 | 10 | 13 | 10 | 11 | +10% | 4,699,445 | - | -47.62% | - | - |
| 06/04 | 12 | 12 | 9 | 10 | -16.67% | 8,231,400 | - | -52.38% | - | - |
| 06/03 | 12 | 13 | 11 | 12 | -7.69% | 4,118,656 | - | -45.45% | - | - |
| 06/02 | 13 | 14 | 12 | 13 | 0% | 2,703,990 | - | -43.48% | - | - |
| 06/01 | 14 | 14 | 12 | 13 | 0% | 2,892,547 | - | -43.48% | - | - |
| 05/29 | 13 | 15 | 11 | 13 | -13.33% | 14,550,049 | - | -45.83% | - | - |
| 05/28 | 19 | 19 | 14 | 15 | -21.05% | 7,437,202 | - | -40% | - | - |
| 05/27 | 17 | 20 | 15 | 19 | +11.76% | 5,346,824 | - | -24% | - | - |
| 05/26 | 18 | 19 | 16 | 17 | 0% | 4,697,658 | - | -34.62% | - | - |
| 05/25 | 20 | 20 | 17 | 17 | -10.53% | 8,352,591 | - | -37.04% | - | - |
| 05/22 | 22 | 22 | 19 | 19 | -9.52% | 4,325,205 | - | -29.63% | - | - |
| 05/21 | 21 | 24 | 19 | 21 | 0% | 5,528,588 | - | -22.22% | - | - |
| 05/20 | 22 | 23 | 20 | 21 | -8.7% | 2,942,305 | - | -25% | - | - |
| 05/19 | 24 | 24 | 22 | 23 | -8% | 2,764,249 | - | -17.86% | - | - |
| 05/18 | 27 | 28 | 21 | 25 | -7.41% | 5,234,639 | - | -10.71% | - | - |
| 05/15 | 28 | 28 | 26 | 27 | 0% | 789,666 | - | -3.57% | - | - |
| 05/14 | 27 | 28 | 27 | 27 | 0% | 299,176 | - | -3.57% | - | - |
| 05/13 | 27 | 28 | 26 | 27 | 0% | 754,585 | - | -3.57% | - | - |
| 05/12 | 27 | 27 | 26 | 27 | +3.85% | 609,705 | - | -3.57% | - | - |
| 05/11 | 27 | 28 | 26 | 26 | -3.7% | 642,567 | - | -7.14% | - | - |
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 | ||
| 2014年 12月期 | 10,000 1,000 1/8 | 4,060 406 5/20 | 6,726 67,263 6/10 | - | 7億4751万 | |
| 2015年 12月期 | 8,700 870 3/4 | 1,710 171 12/25 | 28,730 287,295 7/10 | 19億7924万 | 5億421万 | |
| 2016年 12月期 | 4,900 490 12/19 | 490 49 11/10 | 302,790 3,027,897 12/22 | 44億2183万 | 4億4218万 | |
| 2017年 12月期 | 3,480 348 1/10 | 1,580 158 1/4 | 466,269 4,662,688 1/6 | 33億1440万 | 15億481万 | |
| 2018年 12月期 | 8,940 894 6/15 | 620 62 12/25 | 1,297,234 12,972,338 10/5 | 140億8897万 | 19億3606万 | |
| 2019年 12月期 | 2,800 280 10/10 | 680 68 2/15 | 1,521,273 15,212,731 10/10 | 90億4590万 | 21億2342万 | |
| 2020年 12月期 | 1,530 153 1/14 | 630 63 12/29 | 1,036,949 10,369,494 3/3 | 55億4178万 | 30億740万 | |
| 2021年 12月期 | 1,400 140 3/2 | 380 38 12/24 | 1,236,035 12,360,352 2/22 | 67億4697万 | 23億127万 | |
| 2022年 12月期 | 540 54 10/21 | 200 20 12/27 20 12/26 | 493,258 4,932,580 2/9 | 32億7023万 | 12億1119万 | |
| 2023年 12月期 | 300 30 1/6 | 20 2 11/7 2 11/6 他20件 | 1,709,821 17,098,209 5/29 | 18億1679万 | 2億8671万 | |
| 2024年 12月期 | 484 4,840 11/20 | 30 3 3/15 3 3/14 他18件 | 3,200,320 320,032 7/31 | 566億6699万 | 7億2167万 | |
| 2025年 12月期 | 227 2,274 2/13 | 41 409 6/4 | 10,974,820 1,097,482 6/18 | 413億9488万 | 74億4525万 | |
| 最新 | 13 2026/10/2 | 268,174 | 23億8336万 | |||
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。
