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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,346 | 1,383 | 1,346 | 1,358 | -18 | -1.3% | 40,200 |
| 2022/06/14 | 1,365 | 1,380 | 1,339 | 1,376 | -23 | -1.6% | 67,700 |
| 2022/06/13 | 1,362 | 1,400 | 1,361 | 1,399 | +9 | +0.6% | 42,600 |
| 2022/06/10 | 1,413 | 1,417 | 1,386 | 1,390 | -38 | -2.7% | 46,700 |
| 2022/06/09 | 1,410 | 1,436 | 1,402 | 1,428 | +22 | +1.6% | 47,600 |
| 2022/06/08 | 1,409 | 1,416 | 1,394 | 1,406 | +10 | +0.7% | 37,900 |
| 2022/06/07 | 1,439 | 1,439 | 1,390 | 1,396 | -47 | -3.3% | 97,600 |
| 2022/06/06 | 1,424 | 1,460 | 1,410 | 1,443 | +23 | +1.6% | 113,400 |
| 2022/06/03 | 1,415 | 1,428 | 1,403 | 1,420 | +10 | +0.7% | 81,000 |
| 2022/06/02 | 1,401 | 1,416 | 1,382 | 1,410 | +9 | +0.6% | 44,800 |
| 2022/06/01 | 1,402 | 1,420 | 1,389 | 1,401 | -11 | -0.8% | 65,400 |
| 2022/05/31 | 1,418 | 1,422 | 1,399 | 1,412 | +1 | +0.1% | 66,900 |
| 2022/05/30 | 1,401 | 1,438 | 1,386 | 1,411 | -21 | -1.5% | 155,100 |
| 2022/05/27 | 1,417 | 1,441 | 1,410 | 1,432 | -4 | -0.3% | 82,400 |
| 2022/05/26 | 1,423 | 1,443 | 1,415 | 1,436 | +20 | +1.4% | 80,900 |
| 2022/05/25 | 1,437 | 1,455 | 1,401 | 1,416 | -13 | -0.9% | 94,300 |
| 2022/05/24 | 1,427 | 1,435 | 1,392 | 1,429 | -1 | -0.1% | 107,600 |
| 2022/05/23 | 1,400 | 1,439 | 1,396 | 1,430 | +26 | +1.9% | 112,000 |
| 2022/05/20 | 1,407 | 1,414 | 1,393 | 1,404 | +17 | +1.2% | 12,200 |
751～
800
件表示中 / 852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 | 153,000円 | -1.7% | +12.5% | 5.03% | 30.88倍 | 2.42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 |
| 明光ネット | 78,300円 | +8.5% | +35.0% | 3.32% | 14.98倍 | 1.64倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| スプリックス | 120,300円 | +6.7% | +41.1% | 3.16% | 24.96倍 | 2.14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 |
| セラク | 157,300円 | +10.3% | +10.1% | 0.84% | 12.13倍 | 2.49倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ウェルネスＣ | 338,000円 | +5.2% | +10.1% | 1.27% | 24.60倍 | 6.10倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
