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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,496 | 1,496 | 1,496 | 1,496 | -1 | -0.1% | 200 |
| 2024/03/04 | 1,499 | 1,499 | 1,497 | 1,497 | +9 | +0.6% | 2,200 |
| 2024/03/01 | 1,480 | 1,488 | 1,453 | 1,488 | +9 | +0.6% | 1,700 |
| 2024/02/29 | 1,479 | 1,479 | 1,479 | 1,479 | +2 | +0.1% | 1,700 |
| 2024/02/28 | 1,478 | 1,478 | 1,456 | 1,477 | -3 | -0.2% | 500 |
| 2024/02/27 | 1,479 | 1,480 | 1,449 | 1,480 | +11 | +0.7% | 700 |
| 2024/02/26 | 1,458 | 1,483 | 1,425 | 1,469 | +11 | +0.8% | 1,400 |
| 2024/02/22 | 1,465 | 1,465 | 1,430 | 1,458 | - | - | 1,100 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 1,433 | 1,451 | 1,433 | 1,450 | +19 | +1.3% | 300 |
| 2024/02/16 | 1,431 | 1,461 | 1,425 | 1,431 | +3 | +0.2% | 1,200 |
| 2024/02/15 | 1,462 | 1,462 | 1,425 | 1,428 | -42 | -2.9% | 2,500 |
| 2024/02/14 | 1,492 | 1,492 | 1,445 | 1,470 | -22 | -1.5% | 2,800 |
| 2024/02/13 | 1,515 | 1,532 | 1,490 | 1,492 | +37 | +2.5% | 3,300 |
| 2024/02/09 | 1,450 | 1,495 | 1,450 | 1,455 | - | - | 600 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 1,510 | 1,510 | 1,480 | 1,480 | ±0 | ±0% | 200 |
| 2024/02/06 | 1,447 | 1,480 | 1,447 | 1,480 | +33 | +2.3% | 900 |
| 2024/02/05 | 1,512 | 1,512 | 1,444 | 1,447 | -5 | -0.3% | 2,200 |
| 2024/02/02 | 1,463 | 1,463 | 1,452 | 1,452 | -8 | -0.5% | 200 |
| 2024/02/01 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 100 |
| 2024/01/31 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 100 |
| 2024/01/30 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 300 |
| 2024/01/29 | 1,431 | 1,460 | 1,431 | 1,460 | +29 | +2% | 400 |
| 2024/01/26 | 1,452 | 1,452 | 1,425 | 1,431 | - | - | 1,000 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 1,432 | 1,432 | 1,432 | 1,432 | ±0 | ±0% | 200 |
| 2024/01/23 | 1,432 | 1,432 | 1,432 | 1,432 | ±0 | ±0% | 100 |
| 2024/01/22 | 1,455 | 1,455 | 1,430 | 1,432 | - | - | 1,000 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 1,422 | 1,431 | 1,422 | 1,431 | -21 | -1.4% | 600 |
| 2024/01/17 | 1,408 | 1,452 | 1,408 | 1,452 | +14 | +1% | 1,700 |
| 2024/01/16 | 1,425 | 1,438 | 1,425 | 1,438 | ±0 | ±0% | 400 |
| 2024/01/15 | 1,416 | 1,438 | 1,416 | 1,438 | +18 | +1.3% | 300 |
| 2024/01/12 | 1,447 | 1,447 | 1,420 | 1,420 | -2 | -0.1% | 1,400 |
| 2024/01/11 | 1,416 | 1,449 | 1,404 | 1,422 | +6 | +0.4% | 1,000 |
| 2024/01/10 | 1,413 | 1,420 | 1,413 | 1,416 | +3 | +0.2% | 300 |
| 2024/01/09 | 1,450 | 1,450 | 1,413 | 1,413 | -26 | -1.8% | 900 |
| 2024/01/05 | 1,420 | 1,439 | 1,420 | 1,439 | +20 | +1.4% | 700 |
| 2024/01/04 | 1,419 | 1,419 | 1,419 | 1,419 | -30 | -2.1% | 100 |
| 2023/12/29 | 1,442 | 1,449 | 1,442 | 1,449 | +11 | +0.8% | 200 |
| 2023/12/28 | 1,435 | 1,438 | 1,435 | 1,438 | +33 | +2.3% | 400 |
| 2023/12/27 | 1,390 | 1,405 | 1,374 | 1,405 | +15 | +1.1% | 900 |
| 2023/12/26 | 1,391 | 1,398 | 1,376 | 1,390 | -1 | -0.1% | 1,600 |
| 2023/12/25 | 1,396 | 1,413 | 1,391 | 1,391 | -5 | -0.4% | 1,700 |
| 2023/12/22 | 1,395 | 1,396 | 1,395 | 1,396 | +1 | +0.1% | 200 |
| 2023/12/21 | 1,400 | 1,400 | 1,395 | 1,395 | -1 | -0.1% | 200 |
| 2023/12/20 | 1,396 | 1,396 | 1,396 | 1,396 | ±0 | ±0% | 100 |
| 2023/12/19 | 1,401 | 1,417 | 1,390 | 1,396 | -35 | -2.4% | 700 |
51～
100
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
