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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,467 | 1,478 | 1,467 | 1,472 | +8 | +0.5% | 52,600 |
| 2025/06/09 | 1,476 | 1,482 | 1,457 | 1,464 | -11 | -0.7% | 77,300 |
| 2025/06/06 | 1,480 | 1,489 | 1,473 | 1,475 | -4 | -0.3% | 63,600 |
| 2025/06/05 | 1,459 | 1,487 | 1,458 | 1,479 | +18 | +1.2% | 94,200 |
| 2025/06/04 | 1,461 | 1,490 | 1,457 | 1,461 | -1 | -0.1% | 130,300 |
| 2025/06/03 | 1,458 | 1,489 | 1,458 | 1,462 | +7 | +0.5% | 161,500 |
| 2025/06/02 | 1,500 | 1,501 | 1,452 | 1,455 | -62 | -4.1% | 277,600 |
| 2025/05/30 | 1,550 | 1,562 | 1,511 | 1,517 | -47 | -3% | 348,200 |
| 2025/05/29 | 1,552 | 1,580 | 1,531 | 1,564 | -200 | -11.3% | 569,500 |
| 2025/05/28 | 1,750 | 1,765 | 1,750 | 1,764 | +13 | +0.7% | 255,500 |
| 2025/05/27 | 1,760 | 1,765 | 1,731 | 1,751 | +22 | +1.3% | 181,300 |
| 2025/05/26 | 1,717 | 1,742 | 1,717 | 1,729 | +22 | +1.3% | 146,300 |
| 2025/05/23 | 1,705 | 1,711 | 1,704 | 1,707 | +2 | +0.1% | 64,300 |
| 2025/05/22 | 1,701 | 1,710 | 1,698 | 1,705 | +3 | +0.2% | 67,300 |
| 2025/05/21 | 1,702 | 1,713 | 1,700 | 1,702 | +1 | +0.1% | 92,500 |
| 2025/05/20 | 1,704 | 1,710 | 1,701 | 1,701 | -3 | -0.2% | 106,700 |
| 2025/05/19 | 1,700 | 1,714 | 1,698 | 1,704 | -8 | -0.5% | 182,800 |
| 2025/05/16 | 1,702 | 1,712 | 1,701 | 1,712 | +2 | +0.1% | 102,500 |
| 2025/05/15 | 1,707 | 1,710 | 1,701 | 1,710 | -2 | -0.1% | 65,400 |
| 2025/05/14 | 1,705 | 1,712 | 1,700 | 1,712 | +9 | +0.5% | 79,200 |
| 2025/05/13 | 1,711 | 1,711 | 1,701 | 1,703 | -6 | -0.4% | 62,900 |
| 2025/05/12 | 1,699 | 1,713 | 1,697 | 1,709 | +10 | +0.6% | 141,000 |
| 2025/05/09 | 1,710 | 1,718 | 1,697 | 1,699 | -9 | -0.5% | 173,600 |
| 2025/05/08 | 1,710 | 1,715 | 1,693 | 1,708 | +4 | +0.2% | 138,800 |
| 2025/05/07 | 1,682 | 1,715 | 1,682 | 1,704 | +30 | +1.8% | 196,600 |
| 2025/05/02 | 1,679 | 1,679 | 1,666 | 1,674 | +2 | +0.1% | 74,200 |
| 2025/05/01 | 1,676 | 1,683 | 1,670 | 1,672 | -9 | -0.5% | 72,200 |
| 2025/04/30 | 1,684 | 1,689 | 1,671 | 1,681 | +6 | +0.4% | 88,200 |
| 2025/04/28 | 1,650 | 1,688 | 1,642 | 1,675 | +33 | +2% | 154,200 |
| 2025/04/25 | 1,634 | 1,648 | 1,628 | 1,642 | +17 | +1% | 74,800 |
| 2025/04/24 | 1,675 | 1,680 | 1,623 | 1,625 | -45 | -2.7% | 94,400 |
| 2025/04/23 | 1,678 | 1,685 | 1,658 | 1,670 | +10 | +0.6% | 116,300 |
| 2025/04/22 | 1,669 | 1,677 | 1,642 | 1,660 | -10 | -0.6% | 83,100 |
| 2025/04/21 | 1,650 | 1,694 | 1,649 | 1,670 | +22 | +1.3% | 123,400 |
| 2025/04/18 | 1,615 | 1,649 | 1,615 | 1,648 | +47 | +2.9% | 110,400 |
| 2025/04/17 | 1,606 | 1,614 | 1,599 | 1,601 | -2 | -0.1% | 56,000 |
| 2025/04/16 | 1,610 | 1,615 | 1,598 | 1,603 | +2 | +0.1% | 54,900 |
| 2025/04/15 | 1,619 | 1,625 | 1,601 | 1,601 | -16 | -1% | 66,900 |
| 2025/04/14 | 1,610 | 1,635 | 1,598 | 1,617 | +10 | +0.6% | 146,200 |
| 2025/04/11 | 1,580 | 1,607 | 1,550 | 1,607 | +18 | +1.1% | 103,600 |
| 2025/04/10 | 1,597 | 1,599 | 1,568 | 1,589 | +58 | +3.8% | 101,500 |
| 2025/04/09 | 1,521 | 1,543 | 1,499 | 1,531 | -5 | -0.3% | 102,100 |
| 2025/04/08 | 1,514 | 1,542 | 1,491 | 1,536 | +81 | +5.6% | 130,600 |
| 2025/04/07 | 1,462 | 1,487 | 1,422 | 1,455 | -87 | -5.6% | 231,400 |
| 2025/04/04 | 1,558 | 1,562 | 1,503 | 1,542 | -48 | -3% | 230,400 |
| 2025/04/03 | 1,564 | 1,591 | 1,556 | 1,590 | -10 | -0.6% | 176,300 |
| 2025/04/02 | 1,620 | 1,620 | 1,600 | 1,600 | -16 | -1% | 98,100 |
| 2025/04/01 | 1,609 | 1,634 | 1,608 | 1,616 | +11 | +0.7% | 85,900 |
| 2025/03/31 | 1,636 | 1,638 | 1,594 | 1,605 | -22 | -1.4% | 227,200 |
| 2025/03/28 | 1,596 | 1,631 | 1,593 | 1,627 | +33 | +2.1% | 170,800 |
51～
100
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
