ビーブレイクシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,620 | 1,620 | 1,563 | 1,603 | -12 | -0.7% | 500 |
| 2024/05/17 | 1,617 | 1,617 | 1,615 | 1,615 | -4 | -0.2% | 300 |
| 2024/05/16 | 1,638 | 1,638 | 1,618 | 1,619 | +61 | +3.9% | 400 |
| 2024/05/15 | 1,521 | 1,558 | 1,521 | 1,558 | +37 | +2.4% | 400 |
| 2024/05/14 | 1,550 | 1,561 | 1,521 | 1,521 | -28 | -1.8% | 1,700 |
| 2024/05/13 | 1,549 | 1,549 | 1,549 | 1,549 | ±0 | ±0% | 100 |
| 2024/05/10 | 1,510 | 1,549 | 1,510 | 1,549 | +26 | +1.7% | 500 |
| 2024/05/09 | 1,526 | 1,560 | 1,523 | 1,523 | -36 | -2.3% | 900 |
| 2024/05/08 | 1,561 | 1,561 | 1,523 | 1,559 | -2 | -0.1% | 400 |
| 2024/05/07 | 1,512 | 1,561 | 1,512 | 1,561 | +11 | +0.7% | 400 |
| 2024/05/02 | 1,520 | 1,550 | 1,520 | 1,550 | +6 | +0.4% | 400 |
| 2024/05/01 | 1,544 | 1,544 | 1,544 | 1,544 | ±0 | ±0% | 200 |
| 2024/04/30 | 1,530 | 1,544 | 1,511 | 1,544 | +33 | +2.2% | 800 |
| 2024/04/26 | 1,511 | 1,511 | 1,511 | 1,511 | - | - | 200 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,512 | 1,512 | 1,512 | 1,512 | +2 | +0.1% | 100 |
| 2024/04/22 | 1,496 | 1,510 | 1,496 | 1,510 | +10 | +0.7% | 400 |
| 2024/04/19 | 1,502 | 1,540 | 1,500 | 1,500 | -30 | -2% | 1,000 |
| 2024/04/18 | 1,534 | 1,534 | 1,530 | 1,530 | -35 | -2.2% | 200 |
| 2024/04/17 | 1,525 | 1,565 | 1,525 | 1,565 | +40 | +2.6% | 300 |
| 2024/04/16 | 1,525 | 1,525 | 1,485 | 1,525 | -29 | -1.9% | 800 |
| 2024/04/15 | 1,554 | 1,554 | 1,554 | 1,554 | ±0 | ±0% | 100 |
| 2024/04/12 | 1,556 | 1,556 | 1,514 | 1,554 | -2 | -0.1% | 400 |
| 2024/04/11 | 1,560 | 1,572 | 1,556 | 1,556 | -24 | -1.5% | 300 |
| 2024/04/10 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,588 | 1,588 | 1,588 | 1,588 | +37 | +2.4% | 100 |
| 2024/04/05 | 1,551 | 1,551 | 1,511 | 1,551 | ±0 | ±0% | 400 |
| 2024/04/04 | 1,532 | 1,561 | 1,532 | 1,551 | - | - | 500 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 1,592 | 1,592 | 1,572 | 1,572 | ±0 | ±0% | 300 |
| 2024/03/29 | 1,561 | 1,572 | 1,561 | 1,572 | +11 | +0.7% | 300 |
| 2024/03/28 | 1,526 | 1,601 | 1,526 | 1,561 | ±0 | ±0% | 600 |
| 2024/03/27 | 1,561 | 1,561 | 1,561 | 1,561 | ±0 | ±0% | 100 |
| 2024/03/26 | 1,559 | 1,566 | 1,556 | 1,561 | +1 | +0.1% | 1,800 |
| 2024/03/25 | 1,599 | 1,599 | 1,530 | 1,560 | - | - | 4,700 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 1,538 | 1,608 | 1,538 | 1,599 | -17 | -1.1% | 2,000 |
| 2024/03/19 | 1,559 | 1,616 | 1,559 | 1,616 | +41 | +2.6% | 800 |
| 2024/03/18 | 1,600 | 1,619 | 1,530 | 1,575 | ±0 | ±0% | 2,600 |
| 2024/03/15 | 1,611 | 1,611 | 1,575 | 1,575 | -40 | -2.5% | 600 |
| 2024/03/14 | 1,647 | 1,647 | 1,497 | 1,615 | -32 | -1.9% | 3,500 |
| 2024/03/13 | 1,657 | 1,670 | 1,613 | 1,647 | -7 | -0.4% | 1,300 |
| 2024/03/12 | 1,540 | 1,680 | 1,540 | 1,654 | +111 | +7.2% | 2,500 |
| 2024/03/11 | 1,544 | 1,544 | 1,540 | 1,543 | +3 | +0.2% | 1,000 |
| 2024/03/08 | 1,496 | 1,550 | 1,470 | 1,540 | +44 | +2.9% | 4,000 |
| 2024/03/07 | 1,487 | 1,496 | 1,487 | 1,496 | +9 | +0.6% | 1,100 |
| 2024/03/06 | 1,495 | 1,495 | 1,457 | 1,487 | -9 | -0.6% | 800 |
1～
50
件表示中 / 1691件
類似銘柄と比較する
現在ご覧いただいている「ビーブレイク」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 |
|---|---|---|---|---|---|---|---|---|
| ビーブレイク | 160,300円 | +5.2% | +5.1% | 0.94% | 14.35倍 | 1.51倍 |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| ファインズ | 53,600円 | -5.6% | -56.3% | 0.00% | 11.48倍 | 1.32倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| 雨風太陽 | 102,100円 | +42.6% | - | 0.00% | - | 5.49倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| ＤＩシステム | 80,300円 | +10.6% | +0.3% | 2.99% | 10.20倍 | 1.73倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| 駅 探 | 40,000円 | +7.2% | +311.1% | 3.50% | 26.53倍 | 1.14倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
市場注目の銘柄
チャート関連のコラム
