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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,420 | 1,425 | 1,404 | 1,414 | -9 | -0.6% | 86,100 |
| 2025/07/02 | 1,424 | 1,446 | 1,421 | 1,423 | -9 | -0.6% | 61,500 |
| 2025/07/01 | 1,452 | 1,456 | 1,420 | 1,432 | -30 | -2.1% | 116,400 |
| 2025/06/30 | 1,462 | 1,468 | 1,457 | 1,462 | ±0 | ±0% | 34,400 |
| 2025/06/27 | 1,464 | 1,470 | 1,460 | 1,462 | -2 | -0.1% | 47,700 |
| 2025/06/26 | 1,470 | 1,473 | 1,460 | 1,464 | -6 | -0.4% | 34,300 |
| 2025/06/25 | 1,470 | 1,476 | 1,461 | 1,470 | +3 | +0.2% | 37,400 |
| 2025/06/24 | 1,465 | 1,469 | 1,455 | 1,467 | +5 | +0.3% | 37,300 |
| 2025/06/23 | 1,471 | 1,471 | 1,454 | 1,462 | -9 | -0.6% | 38,700 |
| 2025/06/20 | 1,467 | 1,488 | 1,465 | 1,471 | ±0 | ±0% | 62,300 |
| 2025/06/19 | 1,471 | 1,479 | 1,470 | 1,471 | -6 | -0.4% | 27,300 |
| 2025/06/18 | 1,461 | 1,477 | 1,461 | 1,477 | +7 | +0.5% | 30,900 |
| 2025/06/17 | 1,455 | 1,473 | 1,450 | 1,470 | +18 | +1.2% | 46,400 |
| 2025/06/16 | 1,446 | 1,460 | 1,442 | 1,452 | +9 | +0.6% | 40,000 |
| 2025/06/13 | 1,458 | 1,461 | 1,438 | 1,443 | -20 | -1.4% | 79,100 |
| 2025/06/12 | 1,490 | 1,490 | 1,459 | 1,463 | -18 | -1.2% | 58,500 |
| 2025/06/11 | 1,472 | 1,491 | 1,472 | 1,481 | +9 | +0.6% | 53,000 |
| 2025/06/10 | 1,467 | 1,478 | 1,467 | 1,472 | +8 | +0.5% | 52,600 |
| 2025/06/09 | 1,476 | 1,482 | 1,457 | 1,464 | -11 | -0.7% | 77,300 |
| 2025/06/06 | 1,480 | 1,489 | 1,473 | 1,475 | -4 | -0.3% | 63,600 |
| 2025/06/05 | 1,459 | 1,487 | 1,458 | 1,479 | +18 | +1.2% | 94,200 |
| 2025/06/04 | 1,461 | 1,490 | 1,457 | 1,461 | -1 | -0.1% | 130,300 |
| 2025/06/03 | 1,458 | 1,489 | 1,458 | 1,462 | +7 | +0.5% | 161,500 |
| 2025/06/02 | 1,500 | 1,501 | 1,452 | 1,455 | -62 | -4.1% | 277,600 |
| 2025/05/30 | 1,550 | 1,562 | 1,511 | 1,517 | -47 | -3% | 348,200 |
| 2025/05/29 | 1,552 | 1,580 | 1,531 | 1,564 | -200 | -11.3% | 569,500 |
| 2025/05/28 | 1,750 | 1,765 | 1,750 | 1,764 | +13 | +0.7% | 255,500 |
| 2025/05/27 | 1,760 | 1,765 | 1,731 | 1,751 | +22 | +1.3% | 181,300 |
| 2025/05/26 | 1,717 | 1,742 | 1,717 | 1,729 | +22 | +1.3% | 146,300 |
| 2025/05/23 | 1,705 | 1,711 | 1,704 | 1,707 | +2 | +0.1% | 64,300 |
| 2025/05/22 | 1,701 | 1,710 | 1,698 | 1,705 | +3 | +0.2% | 67,300 |
| 2025/05/21 | 1,702 | 1,713 | 1,700 | 1,702 | +1 | +0.1% | 92,500 |
| 2025/05/20 | 1,704 | 1,710 | 1,701 | 1,701 | -3 | -0.2% | 106,700 |
| 2025/05/19 | 1,700 | 1,714 | 1,698 | 1,704 | -8 | -0.5% | 182,800 |
| 2025/05/16 | 1,702 | 1,712 | 1,701 | 1,712 | +2 | +0.1% | 102,500 |
| 2025/05/15 | 1,707 | 1,710 | 1,701 | 1,710 | -2 | -0.1% | 65,400 |
| 2025/05/14 | 1,705 | 1,712 | 1,700 | 1,712 | +9 | +0.5% | 79,200 |
| 2025/05/13 | 1,711 | 1,711 | 1,701 | 1,703 | -6 | -0.4% | 62,900 |
| 2025/05/12 | 1,699 | 1,713 | 1,697 | 1,709 | +10 | +0.6% | 141,000 |
| 2025/05/09 | 1,710 | 1,718 | 1,697 | 1,699 | -9 | -0.5% | 173,600 |
| 2025/05/08 | 1,710 | 1,715 | 1,693 | 1,708 | +4 | +0.2% | 138,800 |
| 2025/05/07 | 1,682 | 1,715 | 1,682 | 1,704 | +30 | +1.8% | 196,600 |
| 2025/05/02 | 1,679 | 1,679 | 1,666 | 1,674 | +2 | +0.1% | 74,200 |
| 2025/05/01 | 1,676 | 1,683 | 1,670 | 1,672 | -9 | -0.5% | 72,200 |
| 2025/04/30 | 1,684 | 1,689 | 1,671 | 1,681 | +6 | +0.4% | 88,200 |
| 2025/04/28 | 1,650 | 1,688 | 1,642 | 1,675 | +33 | +2% | 154,200 |
| 2025/04/25 | 1,634 | 1,648 | 1,628 | 1,642 | +17 | +1% | 74,800 |
| 2025/04/24 | 1,675 | 1,680 | 1,623 | 1,625 | -45 | -2.7% | 94,400 |
| 2025/04/23 | 1,678 | 1,685 | 1,658 | 1,670 | +10 | +0.6% | 116,300 |
| 2025/04/22 | 1,669 | 1,677 | 1,642 | 1,660 | -10 | -0.6% | 83,100 |
1～
50
件表示中 / 819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 | 141,400円 | -4.8% | -60.3% | 5.45% | 44.12倍 | 2.22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 |
| ＡＢホテル | 142,200円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| アサンテ | 162,300円 | +6.3% | +12.8% | 3.82% | 19.32倍 | 1.63倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| スプリックス | 110,200円 | +6.7% | +41.1% | 3.45% | 22.86倍 | 1.96倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 楽 待 | 93,300円 | +32.0% | +41.4% | 1.07% | 17.12倍 | 3.46倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
