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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,956 | 1,980 | 1,955 | 1,973 | +32 | +1.6% | 74,800 |
| 2024/05/01 | 1,911 | 1,956 | 1,910 | 1,941 | +35 | +1.8% | 101,000 |
| 2024/04/30 | 1,914 | 1,924 | 1,894 | 1,906 | +2 | +0.1% | 105,600 |
| 2024/04/26 | 1,886 | 1,923 | 1,860 | 1,904 | +8 | +0.4% | 94,200 |
| 2024/04/25 | 1,880 | 1,926 | 1,880 | 1,896 | +20 | +1.1% | 111,200 |
| 2024/04/24 | 1,883 | 1,897 | 1,866 | 1,876 | +3 | +0.2% | 98,400 |
| 2024/04/23 | 1,909 | 1,909 | 1,863 | 1,873 | -47 | -2.4% | 129,300 |
| 2024/04/22 | 1,874 | 1,921 | 1,874 | 1,920 | +77 | +4.2% | 73,800 |
| 2024/04/19 | 1,902 | 1,925 | 1,806 | 1,843 | -98 | -5% | 276,500 |
| 2024/04/18 | 1,953 | 1,969 | 1,928 | 1,941 | -19 | -1% | 167,800 |
| 2024/04/17 | 2,038 | 2,039 | 1,956 | 1,960 | -78 | -3.8% | 147,100 |
| 2024/04/16 | 2,061 | 2,076 | 2,032 | 2,038 | -61 | -2.9% | 60,400 |
| 2024/04/15 | 2,024 | 2,109 | 2,022 | 2,099 | +55 | +2.7% | 89,000 |
| 2024/04/12 | 2,043 | 2,080 | 2,006 | 2,044 | -149 | -6.8% | 237,600 |
| 2024/04/11 | 2,241 | 2,241 | 2,165 | 2,193 | -90 | -3.9% | 156,900 |
| 2024/04/10 | 2,243 | 2,289 | 2,243 | 2,283 | +53 | +2.4% | 34,600 |
| 2024/04/09 | 2,220 | 2,244 | 2,210 | 2,230 | +16 | +0.7% | 23,400 |
| 2024/04/08 | 2,214 | 2,230 | 2,201 | 2,214 | +3 | +0.1% | 28,200 |
| 2024/04/05 | 2,171 | 2,216 | 2,131 | 2,211 | +21 | +1% | 28,700 |
| 2024/04/04 | 2,236 | 2,236 | 2,177 | 2,190 | +4 | +0.2% | 29,400 |
| 2024/04/03 | 2,160 | 2,190 | 2,111 | 2,186 | -29 | -1.3% | 45,600 |
| 2024/04/02 | 2,287 | 2,287 | 2,193 | 2,215 | -70 | -3.1% | 58,600 |
| 2024/04/01 | 2,320 | 2,330 | 2,268 | 2,285 | -16 | -0.7% | 56,900 |
| 2024/03/29 | 2,342 | 2,348 | 2,288 | 2,301 | +59 | +2.6% | 54,300 |
| 2024/03/28 | 2,167 | 2,269 | 2,156 | 2,242 | +88 | +4.1% | 37,400 |
| 2024/03/27 | 2,169 | 2,172 | 2,154 | 2,154 | -4 | -0.2% | 27,400 |
| 2024/03/26 | 2,136 | 2,170 | 2,129 | 2,158 | +18 | +0.8% | 16,800 |
| 2024/03/25 | 2,189 | 2,196 | 2,140 | 2,140 | -48 | -2.2% | 31,000 |
| 2024/03/22 | 2,192 | 2,196 | 2,169 | 2,188 | -3 | -0.1% | 31,000 |
| 2024/03/21 | 2,189 | 2,191 | 2,175 | 2,191 | +41 | +1.9% | 25,800 |
| 2024/03/19 | 2,112 | 2,164 | 2,108 | 2,150 | +38 | +1.8% | 24,200 |
| 2024/03/18 | 2,080 | 2,113 | 2,073 | 2,112 | +51 | +2.5% | 56,400 |
| 2024/03/15 | 2,080 | 2,082 | 2,050 | 2,061 | -21 | -1% | 39,900 |
| 2024/03/14 | 2,061 | 2,082 | 2,035 | 2,082 | +3 | +0.1% | 53,600 |
| 2024/03/13 | 2,100 | 2,124 | 2,071 | 2,079 | -5 | -0.2% | 70,600 |
| 2024/03/12 | 2,080 | 2,094 | 2,051 | 2,084 | -9 | -0.4% | 54,900 |
| 2024/03/11 | 2,089 | 2,122 | 2,061 | 2,093 | -16 | -0.8% | 48,900 |
| 2024/03/08 | 2,106 | 2,133 | 2,085 | 2,109 | -14 | -0.7% | 67,000 |
| 2024/03/07 | 2,150 | 2,157 | 2,110 | 2,123 | -27 | -1.3% | 61,400 |
| 2024/03/06 | 2,122 | 2,183 | 2,110 | 2,150 | +11 | +0.5% | 94,700 |
| 2024/03/05 | 2,159 | 2,165 | 2,111 | 2,139 | -26 | -1.2% | 100,400 |
| 2024/03/04 | 2,206 | 2,244 | 2,163 | 2,165 | -25 | -1.1% | 254,300 |
| 2024/03/01 | 2,222 | 2,230 | 2,129 | 2,190 | +282 | +14.8% | 576,600 |
| 2024/02/29 | 1,870 | 1,924 | 1,841 | 1,908 | +38 | +2% | 49,600 |
| 2024/02/28 | 1,859 | 1,907 | 1,859 | 1,870 | -5 | -0.3% | 33,000 |
| 2024/02/27 | 1,877 | 1,885 | 1,840 | 1,875 | -3 | -0.2% | 29,300 |
| 2024/02/26 | 1,812 | 1,894 | 1,812 | 1,878 | +98 | +5.5% | 66,200 |
| 2024/02/22 | 1,796 | 1,802 | 1,779 | 1,780 | -2 | -0.1% | 23,900 |
| 2024/02/21 | 1,849 | 1,849 | 1,782 | 1,782 | -78 | -4.2% | 35,500 |
| 2024/02/20 | 1,799 | 1,874 | 1,799 | 1,860 | +81 | +4.6% | 62,200 |
1～
50
件表示中 / 533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 | 197,300円 | +10.9% | +27.8% | 2.53% | 14.05倍 | 3.38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 |
| 早稲アカ | 146,400円 | +8.1% | +10.8% | 2.73% | 16.66倍 | 2.08倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ＮＩＳＳＯＨＤ | 81,800円 | - | - | 2.51% | 14.89倍 | - |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| 学 情 | 176,300円 | +13.8% | +1.4% | 2.95% | 13.89倍 | 1.86倍 |
|
若手転職向け「Ｒｅ就活」や新卒向け「あさがくナビ」展開。合同説明会も。朝日新聞と提携 |
| ポート | 198,000円 | +42.6% | +41.1% | 0.10% | 16.49倍 | 6.39倍 |
|
採用活動、販促活動の成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
