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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,206 | 2,244 | 2,163 | 2,165 | -25 | -1.1% | 254,300 |
| 2024/03/01 | 2,222 | 2,230 | 2,129 | 2,190 | +282 | +14.8% | 576,600 |
| 2024/02/29 | 1,870 | 1,924 | 1,841 | 1,908 | +38 | +2% | 49,600 |
| 2024/02/28 | 1,859 | 1,907 | 1,859 | 1,870 | -5 | -0.3% | 33,000 |
| 2024/02/27 | 1,877 | 1,885 | 1,840 | 1,875 | -3 | -0.2% | 29,300 |
| 2024/02/26 | 1,812 | 1,894 | 1,812 | 1,878 | +98 | +5.5% | 66,200 |
| 2024/02/22 | 1,796 | 1,802 | 1,779 | 1,780 | -2 | -0.1% | 23,900 |
| 2024/02/21 | 1,849 | 1,849 | 1,782 | 1,782 | -78 | -4.2% | 35,500 |
| 2024/02/20 | 1,799 | 1,874 | 1,799 | 1,860 | +81 | +4.6% | 62,200 |
| 2024/02/19 | 1,731 | 1,781 | 1,729 | 1,779 | +50 | +2.9% | 36,500 |
| 2024/02/16 | 1,737 | 1,752 | 1,713 | 1,729 | +9 | +0.5% | 83,600 |
| 2024/02/15 | 1,746 | 1,747 | 1,718 | 1,720 | -26 | -1.5% | 66,800 |
| 2024/02/14 | 1,816 | 1,816 | 1,732 | 1,746 | -84 | -4.6% | 82,500 |
| 2024/02/13 | 1,860 | 1,862 | 1,825 | 1,830 | -10 | -0.5% | 53,600 |
| 2024/02/09 | 1,820 | 1,890 | 1,815 | 1,840 | +30 | +1.7% | 92,600 |
| 2024/02/08 | 1,813 | 1,821 | 1,791 | 1,810 | -1 | -0.1% | 54,600 |
| 2024/02/07 | 1,811 | 1,858 | 1,808 | 1,811 | -3 | -0.2% | 63,700 |
| 2024/02/06 | 1,800 | 1,830 | 1,788 | 1,814 | +4 | +0.2% | 55,500 |
| 2024/02/05 | 1,845 | 1,845 | 1,798 | 1,810 | -35 | -1.9% | 58,000 |
| 2024/02/02 | 1,860 | 1,873 | 1,835 | 1,845 | -30 | -1.6% | 33,300 |
| 2024/02/01 | 1,894 | 1,894 | 1,832 | 1,875 | +1 | +0.1% | 116,700 |
| 2024/01/31 | 1,900 | 1,906 | 1,857 | 1,874 | -41 | -2.1% | 90,000 |
| 2024/01/30 | 1,953 | 1,953 | 1,902 | 1,915 | +2 | +0.1% | 136,200 |
| 2024/01/29 | 1,931 | 1,936 | 1,909 | 1,913 | -18 | -0.9% | 43,400 |
| 2024/01/26 | 1,893 | 1,981 | 1,886 | 1,931 | +38 | +2% | 81,200 |
| 2024/01/25 | 1,895 | 1,914 | 1,885 | 1,893 | -2 | -0.1% | 59,000 |
| 2024/01/24 | 1,915 | 1,925 | 1,891 | 1,895 | -20 | -1% | 57,400 |
| 2024/01/23 | 1,907 | 1,927 | 1,880 | 1,915 | -8 | -0.4% | 80,400 |
| 2024/01/22 | 1,868 | 1,968 | 1,868 | 1,923 | +95 | +5.2% | 183,700 |
| 2024/01/19 | 1,888 | 1,933 | 1,828 | 1,828 | -62 | -3.3% | 77,500 |
| 2024/01/18 | 1,802 | 1,905 | 1,801 | 1,890 | +100 | +5.6% | 145,200 |
| 2024/01/17 | 1,855 | 1,856 | 1,779 | 1,790 | -95 | -5% | 166,000 |
| 2024/01/16 | 1,995 | 2,028 | 1,866 | 1,885 | -86 | -4.4% | 156,100 |
| 2024/01/15 | 1,904 | 1,994 | 1,902 | 1,971 | +51 | +2.7% | 125,600 |
| 2024/01/12 | 1,961 | 1,999 | 1,882 | 1,920 | -191 | -9% | 287,200 |
| 2024/01/11 | 2,105 | 2,118 | 2,047 | 2,111 | +6 | +0.3% | 127,200 |
| 2024/01/10 | 2,145 | 2,161 | 2,103 | 2,105 | -57 | -2.6% | 66,700 |
| 2024/01/09 | 2,113 | 2,179 | 2,113 | 2,162 | +47 | +2.2% | 98,500 |
| 2024/01/05 | 2,149 | 2,192 | 2,110 | 2,115 | +9 | +0.4% | 39,700 |
| 2024/01/04 | 2,075 | 2,126 | 2,031 | 2,106 | +35 | +1.7% | 28,200 |
| 2023/12/29 | 2,031 | 2,087 | 2,018 | 2,071 | -8 | -0.4% | 25,800 |
| 2023/12/28 | 2,060 | 2,108 | 2,040 | 2,079 | +7 | +0.3% | 30,900 |
| 2023/12/27 | 2,046 | 2,096 | 2,046 | 2,072 | +12 | +0.6% | 16,700 |
| 2023/12/26 | 2,080 | 2,089 | 2,033 | 2,060 | -36 | -1.7% | 29,400 |
| 2023/12/25 | 2,125 | 2,130 | 2,092 | 2,096 | +21 | +1% | 26,600 |
| 2023/12/22 | 2,040 | 2,086 | 2,040 | 2,075 | +35 | +1.7% | 18,800 |
| 2023/12/21 | 2,104 | 2,104 | 1,995 | 2,040 | -64 | -3% | 32,500 |
| 2023/12/20 | 2,085 | 2,108 | 2,073 | 2,104 | -9 | -0.4% | 37,600 |
| 2023/12/19 | 2,080 | 2,114 | 2,061 | 2,113 | +33 | +1.6% | 21,900 |
| 2023/12/18 | 2,089 | 2,089 | 2,034 | 2,080 | -11 | -0.5% | 35,300 |
51～
100
件表示中 / 542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 | 194,700円 | +10.9% | +27.8% | 2.57% | 13.87倍 | 3.33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 |
| リソル | 501,000円 | +5.0% | +2.7% | 1.80% | 18.56倍 | 1.90倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| 東 祥 | 72,400円 | -19.2% | +14.7% | 0.55% | 16.31倍 | 0.79倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ＭＳ－Ｊａｐａｎ | 109,300円 | +80.3% | +22.5% | 5.12% | 22.16倍 | 2.67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 |
| エイジス | 250,800円 | +9.7% | -3.8% | 3.39% | 12.75倍 | 0.90倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
