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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,415 | 1,420 | 1,396 | 1,397 | -18 | -1.3% | 38,200 |
| 2022/08/25 | 1,434 | 1,434 | 1,406 | 1,415 | -1 | -0.1% | 27,400 |
| 2022/08/24 | 1,419 | 1,419 | 1,394 | 1,416 | +21 | +1.5% | 30,200 |
| 2022/08/23 | 1,387 | 1,407 | 1,380 | 1,395 | +3 | +0.2% | 30,500 |
| 2022/08/22 | 1,395 | 1,402 | 1,380 | 1,392 | -8 | -0.6% | 21,900 |
| 2022/08/19 | 1,403 | 1,420 | 1,395 | 1,400 | -14 | -1% | 50,100 |
| 2022/08/18 | 1,409 | 1,424 | 1,401 | 1,414 | -6 | -0.4% | 28,100 |
| 2022/08/17 | 1,420 | 1,431 | 1,411 | 1,420 | ±0 | ±0% | 56,100 |
| 2022/08/16 | 1,421 | 1,427 | 1,412 | 1,420 | -1 | -0.1% | 35,300 |
| 2022/08/15 | 1,441 | 1,445 | 1,406 | 1,421 | -12 | -0.8% | 33,200 |
| 2022/08/12 | 1,429 | 1,450 | 1,415 | 1,433 | +34 | +2.4% | 61,300 |
| 2022/08/10 | 1,400 | 1,410 | 1,367 | 1,399 | +19 | +1.4% | 54,200 |
| 2022/08/09 | 1,446 | 1,446 | 1,380 | 1,380 | -48 | -3.4% | 71,900 |
| 2022/08/08 | 1,475 | 1,475 | 1,420 | 1,428 | -62 | -4.2% | 95,300 |
| 2022/08/05 | 1,490 | 1,501 | 1,485 | 1,490 | -1 | -0.1% | 48,900 |
| 2022/08/04 | 1,498 | 1,504 | 1,488 | 1,491 | +1 | +0.1% | 105,000 |
| 2022/08/03 | 1,490 | 1,500 | 1,476 | 1,490 | -1 | -0.1% | 76,900 |
| 2022/08/02 | 1,489 | 1,495 | 1,477 | 1,491 | ±0 | ±0% | 50,400 |
| 2022/08/01 | 1,515 | 1,520 | 1,490 | 1,491 | -6 | -0.4% | 74,800 |
| 2022/07/29 | 1,475 | 1,510 | 1,464 | 1,497 | +22 | +1.5% | 97,900 |
| 2022/07/28 | 1,478 | 1,479 | 1,443 | 1,475 | +25 | +1.7% | 86,100 |
| 2022/07/27 | 1,475 | 1,481 | 1,445 | 1,450 | -52 | -3.5% | 78,500 |
| 2022/07/26 | 1,458 | 1,538 | 1,443 | 1,502 | +52 | +3.6% | 310,600 |
| 2022/07/25 | 1,428 | 1,480 | 1,411 | 1,450 | +38 | +2.7% | 97,700 |
| 2022/07/22 | 1,430 | 1,430 | 1,406 | 1,412 | -36 | -2.5% | 45,900 |
| 2022/07/21 | 1,440 | 1,476 | 1,407 | 1,448 | +8 | +0.6% | 158,700 |
| 2022/07/20 | 1,434 | 1,457 | 1,402 | 1,440 | +32 | +2.3% | 90,000 |
| 2022/07/19 | 1,370 | 1,416 | 1,361 | 1,408 | +55 | +4.1% | 69,100 |
| 2022/07/15 | 1,390 | 1,394 | 1,346 | 1,353 | -97 | -6.7% | 167,700 |
| 2022/07/14 | 1,435 | 1,472 | 1,416 | 1,450 | +14 | +1% | 212,500 |
| 2022/07/13 | 1,410 | 1,437 | 1,388 | 1,436 | +40 | +2.9% | 83,600 |
| 2022/07/12 | 1,408 | 1,408 | 1,386 | 1,396 | -12 | -0.9% | 21,600 |
| 2022/07/11 | 1,398 | 1,428 | 1,398 | 1,408 | +23 | +1.7% | 47,100 |
| 2022/07/08 | 1,387 | 1,404 | 1,372 | 1,385 | -12 | -0.9% | 46,100 |
| 2022/07/07 | 1,381 | 1,404 | 1,361 | 1,397 | +21 | +1.5% | 42,200 |
| 2022/07/06 | 1,356 | 1,378 | 1,348 | 1,376 | -5 | -0.4% | 33,600 |
| 2022/07/05 | 1,348 | 1,386 | 1,346 | 1,381 | +40 | +3% | 46,800 |
| 2022/07/04 | 1,341 | 1,341 | 1,322 | 1,341 | +24 | +1.8% | 17,300 |
| 2022/07/01 | 1,335 | 1,356 | 1,300 | 1,317 | -31 | -2.3% | 29,500 |
| 2022/06/30 | 1,388 | 1,388 | 1,338 | 1,348 | -30 | -2.2% | 55,700 |
| 2022/06/29 | 1,353 | 1,404 | 1,353 | 1,378 | +6 | +0.4% | 98,700 |
| 2022/06/28 | 1,349 | 1,374 | 1,348 | 1,372 | +7 | +0.5% | 32,400 |
| 2022/06/27 | 1,367 | 1,375 | 1,343 | 1,365 | +16 | +1.2% | 40,900 |
| 2022/06/24 | 1,312 | 1,350 | 1,312 | 1,349 | +37 | +2.8% | 28,500 |
| 2022/06/23 | 1,300 | 1,315 | 1,287 | 1,312 | +4 | +0.3% | 49,300 |
| 2022/06/22 | 1,322 | 1,330 | 1,293 | 1,308 | -20 | -1.5% | 34,300 |
| 2022/06/21 | 1,278 | 1,328 | 1,278 | 1,328 | +44 | +3.4% | 36,100 |
| 2022/06/20 | 1,330 | 1,331 | 1,273 | 1,284 | -22 | -1.7% | 35,900 |
| 2022/06/17 | 1,304 | 1,330 | 1,304 | 1,306 | -37 | -2.8% | 42,100 |
| 2022/06/16 | 1,358 | 1,363 | 1,317 | 1,343 | -15 | -1.1% | 73,900 |
551～
600
件表示中 / 671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 | 154,100円 | +9.8% | +25.8% | 5.00% | 9.96倍 | 2.36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 |
| ウィルＧ | 97,800円 | +1.6% | -50.4% | 4.50% | 13.60倍 | 1.32倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ルネサンス | 101,600円 | +45.6% | +90.8% | 1.08% | 28.22倍 | 1.66倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
| アイ・ケイ・ケイ | 72,500円 | +6.2% | +7.0% | 3.31% | 14.61倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| デジタルＨＤ | 124,300円 | -1.0% | +402.6% | 5.23% | 16.69倍 | 0.68倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
