ビーウィズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,558 | 1,562 | 1,503 | 1,542 | -48 | -3% | 230,400 |
| 2025/04/03 | 1,564 | 1,591 | 1,556 | 1,590 | -10 | -0.6% | 176,300 |
| 2025/04/02 | 1,620 | 1,620 | 1,600 | 1,600 | -16 | -1% | 98,100 |
| 2025/04/01 | 1,609 | 1,634 | 1,608 | 1,616 | +11 | +0.7% | 85,900 |
| 2025/03/31 | 1,636 | 1,638 | 1,594 | 1,605 | -22 | -1.4% | 227,200 |
| 2025/03/28 | 1,596 | 1,631 | 1,593 | 1,627 | +33 | +2.1% | 170,800 |
| 2025/03/27 | 1,597 | 1,597 | 1,577 | 1,594 | +17 | +1.1% | 114,700 |
| 2025/03/26 | 1,571 | 1,597 | 1,569 | 1,577 | +12 | +0.8% | 115,800 |
| 2025/03/25 | 1,560 | 1,565 | 1,550 | 1,565 | +19 | +1.2% | 69,200 |
| 2025/03/24 | 1,562 | 1,566 | 1,541 | 1,546 | -9 | -0.6% | 91,600 |
| 2025/03/21 | 1,549 | 1,562 | 1,542 | 1,555 | +15 | +1% | 81,200 |
| 2025/03/19 | 1,545 | 1,559 | 1,540 | 1,540 | ±0 | ±0% | 57,300 |
| 2025/03/18 | 1,542 | 1,553 | 1,540 | 1,540 | -7 | -0.5% | 56,700 |
| 2025/03/17 | 1,547 | 1,558 | 1,542 | 1,547 | +5 | +0.3% | 98,300 |
| 2025/03/14 | 1,533 | 1,544 | 1,526 | 1,542 | +16 | +1% | 81,100 |
| 2025/03/13 | 1,537 | 1,541 | 1,512 | 1,526 | +31 | +2.1% | 153,000 |
| 2025/03/12 | 1,492 | 1,502 | 1,485 | 1,495 | +3 | +0.2% | 63,300 |
| 2025/03/11 | 1,480 | 1,492 | 1,468 | 1,492 | +2 | +0.1% | 57,800 |
| 2025/03/10 | 1,485 | 1,493 | 1,475 | 1,490 | +25 | +1.7% | 84,600 |
| 2025/03/07 | 1,468 | 1,480 | 1,460 | 1,465 | -2 | -0.1% | 57,600 |
| 2025/03/06 | 1,470 | 1,481 | 1,460 | 1,467 | +4 | +0.3% | 60,100 |
| 2025/03/05 | 1,452 | 1,469 | 1,450 | 1,463 | +7 | +0.5% | 57,000 |
| 2025/03/04 | 1,460 | 1,462 | 1,448 | 1,456 | -8 | -0.5% | 52,600 |
| 2025/03/03 | 1,459 | 1,468 | 1,452 | 1,464 | +11 | +0.8% | 71,300 |
| 2025/02/28 | 1,437 | 1,464 | 1,431 | 1,453 | +8 | +0.6% | 127,500 |
| 2025/02/27 | 1,409 | 1,447 | 1,407 | 1,445 | +36 | +2.6% | 83,600 |
| 2025/02/26 | 1,416 | 1,417 | 1,397 | 1,409 | -7 | -0.5% | 89,800 |
| 2025/02/25 | 1,414 | 1,419 | 1,402 | 1,416 | +6 | +0.4% | 57,900 |
| 2025/02/21 | 1,415 | 1,418 | 1,406 | 1,410 | -5 | -0.4% | 44,000 |
| 2025/02/20 | 1,425 | 1,425 | 1,406 | 1,415 | -10 | -0.7% | 46,500 |
| 2025/02/19 | 1,414 | 1,429 | 1,409 | 1,425 | +6 | +0.4% | 45,300 |
| 2025/02/18 | 1,400 | 1,426 | 1,397 | 1,419 | +29 | +2.1% | 88,400 |
| 2025/02/17 | 1,386 | 1,411 | 1,386 | 1,390 | +7 | +0.5% | 80,000 |
| 2025/02/14 | 1,390 | 1,402 | 1,383 | 1,383 | -6 | -0.4% | 79,700 |
| 2025/02/13 | 1,376 | 1,396 | 1,370 | 1,389 | +9 | +0.7% | 197,600 |
| 2025/02/12 | 1,410 | 1,410 | 1,375 | 1,380 | -37 | -2.6% | 312,700 |
| 2025/02/10 | 1,415 | 1,426 | 1,415 | 1,417 | +11 | +0.8% | 72,900 |
| 2025/02/07 | 1,400 | 1,414 | 1,397 | 1,406 | -3 | -0.2% | 115,400 |
| 2025/02/06 | 1,402 | 1,414 | 1,389 | 1,409 | +1 | +0.1% | 110,800 |
| 2025/02/05 | 1,403 | 1,414 | 1,400 | 1,408 | +23 | +1.7% | 103,100 |
| 2025/02/04 | 1,387 | 1,392 | 1,381 | 1,385 | -4 | -0.3% | 211,100 |
| 2025/02/03 | 1,408 | 1,408 | 1,388 | 1,389 | -20 | -1.4% | 272,200 |
| 2025/01/31 | 1,433 | 1,433 | 1,409 | 1,409 | -24 | -1.7% | 305,200 |
| 2025/01/30 | 1,441 | 1,451 | 1,433 | 1,433 | -10 | -0.7% | 196,400 |
| 2025/01/29 | 1,476 | 1,476 | 1,443 | 1,443 | -36 | -2.4% | 193,600 |
| 2025/01/28 | 1,493 | 1,495 | 1,475 | 1,479 | -22 | -1.5% | 159,400 |
| 2025/01/27 | 1,488 | 1,507 | 1,484 | 1,501 | +41 | +2.8% | 162,100 |
| 2025/01/24 | 1,444 | 1,467 | 1,435 | 1,460 | +11 | +0.8% | 109,700 |
| 2025/01/23 | 1,455 | 1,467 | 1,439 | 1,449 | +12 | +0.8% | 102,100 |
| 2025/01/22 | 1,436 | 1,441 | 1,424 | 1,437 | -3 | -0.2% | 118,700 |
1～
50
件表示中 / 758件
類似銘柄と比較する
現在ご覧いただいている「ビーウィズ」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 |
|---|---|---|---|---|---|---|---|---|
| ビーウィズ | 154,200円 | -3.0% | -43.0% | 4.99% | 22.64倍 | 2.41倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| アイドマＨＤ | 144,500円 | +22.4% | +15.5% | 2.08% | 13.23倍 | 3.25倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| 学究社 | 201,300円 | +5.0% | +8.0% | 4.47% | 11.06倍 | 3.12倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| エスプール | 27,400円 | +5.0% | +9.1% | 3.65% | 11.22倍 | 2.18倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| フィットイージ | 136,100円 | +22.1% | +25.0% | 1.54% | 16.38倍 | 7.27倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
