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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,289 | 1,315 | 1,272 | 1,303 | +9 | +0.7% | 110,300 |
| 2023/01/18 | 1,267 | 1,302 | 1,256 | 1,294 | +19 | +1.5% | 179,000 |
| 2023/01/17 | 1,238 | 1,285 | 1,238 | 1,275 | +47 | +3.8% | 249,600 |
| 2023/01/16 | 1,204 | 1,243 | 1,204 | 1,228 | +24 | +2% | 207,300 |
| 2023/01/13 | 1,174 | 1,270 | 1,174 | 1,204 | +117 | +10.8% | 413,200 |
| 2023/01/12 | 1,082 | 1,093 | 1,070 | 1,087 | +10 | +0.9% | 119,700 |
| 2023/01/11 | 1,080 | 1,085 | 1,061 | 1,077 | -3 | -0.3% | 107,700 |
| 2023/01/10 | 1,095 | 1,103 | 1,080 | 1,080 | -5 | -0.5% | 55,600 |
| 2023/01/06 | 1,066 | 1,085 | 1,062 | 1,085 | +10 | +0.9% | 20,400 |
| 2023/01/05 | 1,066 | 1,086 | 1,062 | 1,075 | +2 | +0.2% | 48,300 |
| 2023/01/04 | 1,082 | 1,086 | 1,066 | 1,073 | -14 | -1.3% | 34,300 |
| 2022/12/30 | 1,094 | 1,103 | 1,081 | 1,087 | -6 | -0.5% | 45,200 |
| 2022/12/29 | 1,073 | 1,097 | 1,073 | 1,093 | +1 | +0.1% | 26,900 |
| 2022/12/28 | 1,104 | 1,104 | 1,075 | 1,092 | -17 | -1.5% | 59,300 |
| 2022/12/27 | 1,099 | 1,114 | 1,094 | 1,109 | +10 | +0.9% | 59,100 |
| 2022/12/26 | 1,104 | 1,104 | 1,084 | 1,099 | +3 | +0.3% | 55,100 |
| 2022/12/23 | 1,057 | 1,106 | 1,051 | 1,096 | +34 | +3.2% | 99,700 |
| 2022/12/22 | 1,062 | 1,073 | 1,056 | 1,062 | -6 | -0.6% | 67,000 |
| 2022/12/21 | 1,073 | 1,075 | 1,058 | 1,068 | +9 | +0.8% | 103,100 |
| 2022/12/20 | 1,112 | 1,112 | 1,057 | 1,059 | -55 | -4.9% | 104,600 |
| 2022/12/19 | 1,124 | 1,125 | 1,099 | 1,114 | +5 | +0.5% | 82,800 |
| 2022/12/16 | 1,110 | 1,115 | 1,100 | 1,109 | -13 | -1.2% | 74,200 |
| 2022/12/15 | 1,133 | 1,133 | 1,116 | 1,122 | -15 | -1.3% | 50,200 |
| 2022/12/14 | 1,152 | 1,152 | 1,134 | 1,137 | -10 | -0.9% | 23,900 |
| 2022/12/13 | 1,140 | 1,152 | 1,134 | 1,147 | +7 | +0.6% | 26,700 |
| 2022/12/12 | 1,143 | 1,147 | 1,133 | 1,140 | -3 | -0.3% | 23,000 |
| 2022/12/09 | 1,148 | 1,148 | 1,137 | 1,143 | +10 | +0.9% | 23,800 |
| 2022/12/08 | 1,133 | 1,138 | 1,126 | 1,133 | -5 | -0.4% | 33,400 |
| 2022/12/07 | 1,120 | 1,138 | 1,118 | 1,138 | +11 | +1% | 29,800 |
| 2022/12/06 | 1,136 | 1,139 | 1,113 | 1,127 | -9 | -0.8% | 59,100 |
| 2022/12/05 | 1,151 | 1,154 | 1,135 | 1,136 | -22 | -1.9% | 87,300 |
| 2022/12/02 | 1,192 | 1,192 | 1,155 | 1,158 | -27 | -2.3% | 56,900 |
| 2022/12/01 | 1,187 | 1,193 | 1,181 | 1,185 | -2 | -0.2% | 31,300 |
| 2022/11/30 | 1,189 | 1,204 | 1,184 | 1,187 | -2 | -0.2% | 49,100 |
| 2022/11/29 | 1,196 | 1,196 | 1,173 | 1,189 | -7 | -0.6% | 56,300 |
| 2022/11/28 | 1,236 | 1,236 | 1,190 | 1,196 | -29 | -2.4% | 89,700 |
| 2022/11/25 | 1,254 | 1,255 | 1,206 | 1,225 | -32 | -2.5% | 94,200 |
| 2022/11/24 | 1,254 | 1,259 | 1,236 | 1,257 | +7 | +0.6% | 44,300 |
| 2022/11/22 | 1,217 | 1,256 | 1,217 | 1,250 | +33 | +2.7% | 56,800 |
| 2022/11/21 | 1,215 | 1,219 | 1,197 | 1,217 | +3 | +0.2% | 39,000 |
| 2022/11/18 | 1,215 | 1,221 | 1,207 | 1,214 | +4 | +0.3% | 36,200 |
| 2022/11/17 | 1,201 | 1,216 | 1,201 | 1,210 | +7 | +0.6% | 24,000 |
| 2022/11/16 | 1,192 | 1,210 | 1,192 | 1,203 | +3 | +0.3% | 23,700 |
| 2022/11/15 | 1,205 | 1,209 | 1,197 | 1,200 | -9 | -0.7% | 27,500 |
| 2022/11/14 | 1,220 | 1,221 | 1,206 | 1,209 | -11 | -0.9% | 25,200 |
| 2022/11/11 | 1,222 | 1,222 | 1,204 | 1,220 | +6 | +0.5% | 36,300 |
| 2022/11/10 | 1,224 | 1,224 | 1,205 | 1,214 | -10 | -0.8% | 31,900 |
| 2022/11/09 | 1,213 | 1,228 | 1,206 | 1,224 | +14 | +1.2% | 40,100 |
| 2022/11/08 | 1,210 | 1,222 | 1,206 | 1,210 | ±0 | ±0% | 38,800 |
| 2022/11/07 | 1,214 | 1,214 | 1,195 | 1,210 | +17 | +1.4% | 57,100 |
551～
600
件表示中 / 767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 | 164,500円 | -3.0% | -43.0% | 4.68% | 24.16倍 | 2.57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 |
| デジタルＨＤ | 132,800円 | -13.3% | +96.1% | 3.46% | 10.54倍 | 0.76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 |
| ＭＳ－Ｊａｐａｎ | 92,200円 | +80.3% | +22.5% | 6.07% | 18.57倍 | 2.40倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ウィザス | 223,000円 | +3.0% | +2.5% | 2.69% | 21.23倍 | 3.36倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ルネサンス | 104,900円 | +45.6% | +129.0% | 1.14% | 25.41倍 | 1.71倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
市場注目の銘柄
チャート関連のコラム
