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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,567 | 1,579 | 1,546 | 1,554 | -22 | -1.4% | 151,500 |
| 2024/11/19 | 1,601 | 1,601 | 1,566 | 1,576 | ±0 | ±0% | 106,300 |
| 2024/11/18 | 1,585 | 1,601 | 1,575 | 1,576 | -9 | -0.6% | 88,500 |
| 2024/11/15 | 1,568 | 1,589 | 1,562 | 1,585 | +17 | +1.1% | 55,000 |
| 2024/11/14 | 1,595 | 1,595 | 1,564 | 1,568 | -27 | -1.7% | 108,300 |
| 2024/11/13 | 1,601 | 1,607 | 1,588 | 1,595 | -4 | -0.3% | 86,200 |
| 2024/11/12 | 1,595 | 1,615 | 1,594 | 1,599 | +12 | +0.8% | 68,600 |
| 2024/11/11 | 1,595 | 1,597 | 1,577 | 1,587 | -6 | -0.4% | 42,900 |
| 2024/11/08 | 1,605 | 1,605 | 1,591 | 1,593 | +4 | +0.3% | 53,100 |
| 2024/11/07 | 1,571 | 1,596 | 1,567 | 1,589 | +13 | +0.8% | 84,800 |
| 2024/11/06 | 1,595 | 1,600 | 1,572 | 1,576 | -14 | -0.9% | 92,700 |
| 2024/11/05 | 1,585 | 1,600 | 1,576 | 1,590 | +20 | +1.3% | 45,700 |
| 2024/11/01 | 1,574 | 1,600 | 1,564 | 1,570 | -4 | -0.3% | 79,800 |
| 2024/10/31 | 1,550 | 1,576 | 1,540 | 1,574 | +24 | +1.5% | 115,900 |
| 2024/10/30 | 1,541 | 1,570 | 1,538 | 1,550 | -2 | -0.1% | 146,700 |
| 2024/10/29 | 1,546 | 1,560 | 1,539 | 1,552 | +1 | +0.1% | 169,000 |
| 2024/10/28 | 1,541 | 1,573 | 1,530 | 1,551 | -5 | -0.3% | 177,900 |
| 2024/10/25 | 1,590 | 1,591 | 1,545 | 1,556 | -36 | -2.3% | 172,200 |
| 2024/10/24 | 1,583 | 1,595 | 1,568 | 1,592 | -11 | -0.7% | 125,900 |
| 2024/10/23 | 1,601 | 1,641 | 1,592 | 1,603 | +18 | +1.1% | 186,000 |
| 2024/10/22 | 1,664 | 1,664 | 1,575 | 1,585 | -95 | -5.7% | 538,500 |
| 2024/10/21 | 1,710 | 1,710 | 1,675 | 1,680 | -21 | -1.2% | 116,900 |
| 2024/10/18 | 1,678 | 1,723 | 1,667 | 1,701 | +36 | +2.2% | 195,300 |
| 2024/10/17 | 1,687 | 1,690 | 1,661 | 1,665 | -11 | -0.7% | 144,400 |
| 2024/10/16 | 1,669 | 1,684 | 1,633 | 1,676 | -3 | -0.2% | 211,700 |
| 2024/10/15 | 1,749 | 1,750 | 1,674 | 1,679 | -139 | -7.6% | 371,900 |
| 2024/10/11 | 1,860 | 1,867 | 1,810 | 1,818 | -44 | -2.4% | 83,700 |
| 2024/10/10 | 1,884 | 1,884 | 1,855 | 1,862 | -7 | -0.4% | 12,000 |
| 2024/10/09 | 1,889 | 1,889 | 1,852 | 1,869 | +3 | +0.2% | 15,700 |
| 2024/10/08 | 1,885 | 1,893 | 1,851 | 1,866 | -20 | -1.1% | 35,300 |
| 2024/10/07 | 1,919 | 1,922 | 1,886 | 1,886 | -17 | -0.9% | 22,800 |
| 2024/10/04 | 1,910 | 1,913 | 1,892 | 1,903 | +8 | +0.4% | 19,800 |
| 2024/10/03 | 1,919 | 1,919 | 1,895 | 1,895 | ±0 | ±0% | 12,500 |
| 2024/10/02 | 1,925 | 1,929 | 1,884 | 1,895 | -30 | -1.6% | 22,300 |
| 2024/10/01 | 1,936 | 1,952 | 1,915 | 1,925 | +17 | +0.9% | 26,900 |
| 2024/09/30 | 1,900 | 1,930 | 1,898 | 1,908 | -46 | -2.4% | 31,100 |
| 2024/09/27 | 1,978 | 1,978 | 1,954 | 1,954 | -14 | -0.7% | 14,100 |
| 2024/09/26 | 1,945 | 1,968 | 1,943 | 1,968 | +28 | +1.4% | 42,200 |
| 2024/09/25 | 1,931 | 1,958 | 1,929 | 1,940 | +9 | +0.5% | 56,500 |
| 2024/09/24 | 1,946 | 1,947 | 1,903 | 1,931 | +1 | +0.1% | 30,000 |
| 2024/09/20 | 1,941 | 1,959 | 1,919 | 1,930 | -3 | -0.2% | 38,400 |
| 2024/09/19 | 1,911 | 1,946 | 1,911 | 1,933 | +32 | +1.7% | 30,600 |
| 2024/09/18 | 1,870 | 1,910 | 1,870 | 1,901 | +48 | +2.6% | 32,600 |
| 2024/09/17 | 1,870 | 1,870 | 1,820 | 1,853 | -12 | -0.6% | 25,300 |
| 2024/09/13 | 1,865 | 1,876 | 1,845 | 1,865 | -5 | -0.3% | 23,200 |
| 2024/09/12 | 1,813 | 1,880 | 1,775 | 1,870 | +89 | +5% | 43,100 |
| 2024/09/11 | 1,813 | 1,813 | 1,767 | 1,781 | -32 | -1.8% | 43,100 |
| 2024/09/10 | 1,820 | 1,821 | 1,809 | 1,813 | -14 | -0.8% | 16,900 |
| 2024/09/09 | 1,817 | 1,831 | 1,792 | 1,827 | +4 | +0.2% | 32,700 |
| 2024/09/06 | 1,832 | 1,835 | 1,809 | 1,823 | -14 | -0.8% | 22,400 |
151～
200
件表示中 / 819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 | 141,400円 | -4.8% | -60.3% | 5.45% | 44.12倍 | 2.22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 |
| ＡＢホテル | 142,200円 | +6.8% | +3.1% | 1.41% | 8.19倍 | 1.58倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| アサンテ | 162,300円 | +6.3% | +12.8% | 3.82% | 19.32倍 | 1.63倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| スプリックス | 110,200円 | +6.7% | +41.1% | 3.45% | 22.86倍 | 1.96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 |
| 楽 待 | 93,300円 | +32.0% | +41.4% | 1.07% | 17.12倍 | 3.46倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
