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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,402 | 1,414 | 1,382 | 1,387 | -24 | -1.7% | 55,600 |
| 2022/05/18 | 1,421 | 1,425 | 1,409 | 1,411 | -10 | -0.7% | 35,100 |
| 2022/05/17 | 1,409 | 1,432 | 1,392 | 1,421 | +16 | +1.1% | 46,100 |
| 2022/05/16 | 1,406 | 1,414 | 1,395 | 1,405 | ±0 | ±0% | 24,900 |
| 2022/05/13 | 1,377 | 1,413 | 1,371 | 1,405 | +35 | +2.6% | 59,900 |
| 2022/05/12 | 1,368 | 1,396 | 1,359 | 1,370 | -31 | -2.2% | 63,600 |
| 2022/05/11 | 1,444 | 1,448 | 1,385 | 1,401 | -57 | -3.9% | 107,500 |
| 2022/05/10 | 1,430 | 1,460 | 1,374 | 1,458 | +6 | +0.4% | 125,200 |
| 2022/05/09 | 1,444 | 1,475 | 1,435 | 1,452 | +8 | +0.6% | 126,300 |
| 2022/05/06 | 1,399 | 1,486 | 1,397 | 1,444 | +31 | +2.2% | 172,400 |
| 2022/05/02 | 1,385 | 1,449 | 1,382 | 1,413 | -12 | -0.8% | 97,200 |
| 2022/04/28 | 1,375 | 1,428 | 1,366 | 1,425 | +8 | +0.6% | 205,300 |
| 2022/04/27 | 1,300 | 1,450 | 1,295 | 1,417 | +97 | +7.3% | 845,300 |
| 2022/04/26 | 1,313 | 1,329 | 1,301 | 1,320 | +24 | +1.9% | 109,400 |
| 2022/04/25 | 1,341 | 1,345 | 1,271 | 1,296 | -93 | -6.7% | 217,000 |
| 2022/04/22 | 1,400 | 1,402 | 1,360 | 1,389 | -25 | -1.8% | 129,000 |
| 2022/04/21 | 1,421 | 1,428 | 1,386 | 1,414 | -6 | -0.4% | 117,700 |
| 2022/04/20 | 1,450 | 1,452 | 1,404 | 1,420 | -32 | -2.2% | 125,500 |
| 2022/04/19 | 1,435 | 1,470 | 1,418 | 1,452 | +25 | +1.8% | 318,200 |
| 2022/04/18 | 1,399 | 1,427 | 1,388 | 1,427 | +42 | +3% | 124,600 |
| 2022/04/15 | 1,350 | 1,385 | 1,342 | 1,385 | +29 | +2.1% | 40,800 |
| 2022/04/14 | 1,375 | 1,385 | 1,351 | 1,356 | -44 | -3.1% | 90,100 |
| 2022/04/13 | 1,404 | 1,430 | 1,393 | 1,400 | -4 | -0.3% | 103,300 |
| 2022/04/12 | 1,330 | 1,405 | 1,327 | 1,404 | +59 | +4.4% | 102,800 |
| 2022/04/11 | 1,444 | 1,474 | 1,323 | 1,345 | -95 | -6.6% | 224,400 |
| 2022/04/08 | 1,406 | 1,450 | 1,381 | 1,440 | +34 | +2.4% | 310,000 |
| 2022/04/07 | 1,422 | 1,433 | 1,389 | 1,406 | -27 | -1.9% | 105,600 |
| 2022/04/06 | 1,403 | 1,439 | 1,380 | 1,433 | +12 | +0.8% | 151,500 |
| 2022/04/05 | 1,410 | 1,430 | 1,402 | 1,421 | +21 | +1.5% | 101,200 |
| 2022/04/04 | 1,430 | 1,430 | 1,397 | 1,400 | -22 | -1.5% | 62,400 |
| 2022/04/01 | 1,440 | 1,440 | 1,398 | 1,422 | -20 | -1.4% | 109,100 |
| 2022/03/31 | 1,360 | 1,450 | 1,346 | 1,442 | +89 | +6.6% | 337,600 |
| 2022/03/30 | 1,332 | 1,365 | 1,332 | 1,353 | +14 | +1% | 44,000 |
| 2022/03/29 | 1,341 | 1,344 | 1,326 | 1,339 | +7 | +0.5% | 40,300 |
| 2022/03/28 | 1,368 | 1,368 | 1,323 | 1,332 | -6 | -0.4% | 42,100 |
| 2022/03/25 | 1,377 | 1,377 | 1,307 | 1,338 | +21 | +1.6% | 57,800 |
| 2022/03/24 | 1,315 | 1,325 | 1,300 | 1,317 | -16 | -1.2% | 31,500 |
| 2022/03/23 | 1,327 | 1,348 | 1,313 | 1,333 | +27 | +2.1% | 49,900 |
| 2022/03/22 | 1,360 | 1,360 | 1,306 | 1,306 | -25 | -1.9% | 78,300 |
| 2022/03/18 | 1,313 | 1,342 | 1,313 | 1,331 | +13 | +1% | 41,900 |
| 2022/03/17 | 1,371 | 1,380 | 1,317 | 1,318 | -30 | -2.2% | 57,700 |
| 2022/03/16 | 1,326 | 1,360 | 1,306 | 1,348 | +29 | +2.2% | 84,000 |
| 2022/03/15 | 1,311 | 1,329 | 1,286 | 1,319 | +23 | +1.8% | 37,200 |
| 2022/03/14 | 1,286 | 1,332 | 1,280 | 1,296 | +2 | +0.2% | 52,400 |
| 2022/03/11 | 1,280 | 1,309 | 1,280 | 1,294 | -3 | -0.2% | 36,700 |
| 2022/03/10 | 1,310 | 1,320 | 1,288 | 1,297 | +17 | +1.3% | 72,700 |
| 2022/03/09 | 1,250 | 1,299 | 1,230 | 1,280 | +15 | +1.2% | 88,600 |
| 2022/03/08 | 1,301 | 1,317 | 1,265 | 1,265 | -35 | -2.7% | 90,300 |
| 2022/03/07 | 1,300 | 1,340 | 1,250 | 1,300 | +10 | +0.8% | 259,400 |
| 2022/03/04 | 1,303 | 1,306 | 1,225 | 1,290 | -4 | -0.3% | 303,600 |
801～
850
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
