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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 1,810 | 1,816 | 1,788 | 1,791 | -19 | -1% | 33,200 |
| 2024/06/12 | 1,811 | 1,829 | 1,797 | 1,810 | -1 | -0.1% | 38,900 |
| 2024/06/11 | 1,836 | 1,839 | 1,811 | 1,811 | -5 | -0.3% | 26,000 |
| 2024/06/10 | 1,808 | 1,816 | 1,794 | 1,816 | +31 | +1.7% | 46,800 |
| 2024/06/07 | 1,775 | 1,790 | 1,763 | 1,785 | +5 | +0.3% | 77,300 |
| 2024/06/06 | 1,866 | 1,870 | 1,780 | 1,780 | -46 | -2.5% | 103,500 |
| 2024/06/05 | 1,820 | 1,840 | 1,805 | 1,826 | -4 | -0.2% | 103,600 |
| 2024/06/04 | 1,815 | 1,855 | 1,814 | 1,830 | +16 | +0.9% | 88,900 |
| 2024/06/03 | 1,817 | 1,844 | 1,796 | 1,814 | -30 | -1.6% | 166,200 |
| 2024/05/31 | 1,814 | 1,846 | 1,804 | 1,844 | +19 | +1% | 117,300 |
| 2024/05/30 | 1,748 | 1,834 | 1,730 | 1,825 | -93 | -4.8% | 394,300 |
| 2024/05/29 | 2,003 | 2,007 | 1,912 | 1,918 | -59 | -3% | 375,000 |
| 2024/05/28 | 1,983 | 1,991 | 1,971 | 1,977 | -2 | -0.1% | 161,800 |
| 2024/05/27 | 1,969 | 1,979 | 1,958 | 1,979 | +19 | +1% | 160,600 |
| 2024/05/24 | 1,967 | 1,983 | 1,943 | 1,960 | -20 | -1% | 112,600 |
| 2024/05/23 | 1,988 | 1,988 | 1,969 | 1,980 | -8 | -0.4% | 55,900 |
| 2024/05/22 | 1,991 | 1,998 | 1,976 | 1,988 | -3 | -0.2% | 36,900 |
| 2024/05/21 | 2,013 | 2,017 | 1,989 | 1,991 | +1 | +0.1% | 119,300 |
| 2024/05/20 | 1,958 | 2,002 | 1,958 | 1,990 | +43 | +2.2% | 92,700 |
| 2024/05/17 | 1,970 | 1,982 | 1,941 | 1,947 | -40 | -2% | 118,500 |
| 2024/05/16 | 2,018 | 2,022 | 1,984 | 1,987 | -41 | -2% | 74,800 |
| 2024/05/15 | 2,038 | 2,042 | 2,015 | 2,028 | -6 | -0.3% | 56,000 |
| 2024/05/14 | 2,028 | 2,036 | 2,018 | 2,034 | +20 | +1% | 36,200 |
| 2024/05/13 | 2,000 | 2,020 | 1,983 | 2,014 | -3 | -0.1% | 61,900 |
| 2024/05/10 | 2,071 | 2,071 | 2,017 | 2,017 | -41 | -2% | 126,300 |
| 2024/05/09 | 2,014 | 2,064 | 2,001 | 2,058 | +44 | +2.2% | 79,300 |
| 2024/05/08 | 2,000 | 2,029 | 1,996 | 2,014 | +19 | +1% | 52,200 |
| 2024/05/07 | 2,000 | 2,005 | 1,959 | 1,995 | +22 | +1.1% | 103,300 |
| 2024/05/02 | 1,956 | 1,980 | 1,955 | 1,973 | +32 | +1.6% | 74,800 |
| 2024/05/01 | 1,911 | 1,956 | 1,910 | 1,941 | +35 | +1.8% | 101,000 |
| 2024/04/30 | 1,914 | 1,924 | 1,894 | 1,906 | +2 | +0.1% | 105,600 |
| 2024/04/26 | 1,886 | 1,923 | 1,860 | 1,904 | +8 | +0.4% | 94,200 |
| 2024/04/25 | 1,880 | 1,926 | 1,880 | 1,896 | +20 | +1.1% | 111,200 |
| 2024/04/24 | 1,883 | 1,897 | 1,866 | 1,876 | +3 | +0.2% | 98,400 |
| 2024/04/23 | 1,909 | 1,909 | 1,863 | 1,873 | -47 | -2.4% | 129,300 |
| 2024/04/22 | 1,874 | 1,921 | 1,874 | 1,920 | +77 | +4.2% | 73,800 |
| 2024/04/19 | 1,902 | 1,925 | 1,806 | 1,843 | -98 | -5% | 276,500 |
| 2024/04/18 | 1,953 | 1,969 | 1,928 | 1,941 | -19 | -1% | 167,800 |
| 2024/04/17 | 2,038 | 2,039 | 1,956 | 1,960 | -78 | -3.8% | 147,100 |
| 2024/04/16 | 2,061 | 2,076 | 2,032 | 2,038 | -61 | -2.9% | 60,400 |
| 2024/04/15 | 2,024 | 2,109 | 2,022 | 2,099 | +55 | +2.7% | 89,000 |
| 2024/04/12 | 2,043 | 2,080 | 2,006 | 2,044 | -149 | -6.8% | 237,600 |
| 2024/04/11 | 2,241 | 2,241 | 2,165 | 2,193 | -90 | -3.9% | 156,900 |
| 2024/04/10 | 2,243 | 2,289 | 2,243 | 2,283 | +53 | +2.4% | 34,600 |
| 2024/04/09 | 2,220 | 2,244 | 2,210 | 2,230 | +16 | +0.7% | 23,400 |
| 2024/04/08 | 2,214 | 2,230 | 2,201 | 2,214 | +3 | +0.1% | 28,200 |
| 2024/04/05 | 2,171 | 2,216 | 2,131 | 2,211 | +21 | +1% | 28,700 |
| 2024/04/04 | 2,236 | 2,236 | 2,177 | 2,190 | +4 | +0.2% | 29,400 |
| 2024/04/03 | 2,160 | 2,190 | 2,111 | 2,186 | -29 | -1.3% | 45,600 |
| 2024/04/02 | 2,287 | 2,287 | 2,193 | 2,215 | -70 | -3.1% | 58,600 |
201～
250
件表示中 / 761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 | 153,100円 | -3.0% | -43.0% | 5.03% | 22.48倍 | 2.39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 |
| Ｅ Ｇ | 183,100円 | +8.6% | +6.8% | 1.91% | 17.31倍 | 1.85倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ＮＩＳＳＯＨＤ | 63,800円 | +9.4% | +24.3% | 3.45% | 8.77倍 | 1.38倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ルネサンス | 100,900円 | +45.6% | +129.0% | 1.19% | 24.44倍 | 1.65倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| 令和ＡＨ | 56,400円 | +12.4% | +73.3% | 4.26% | 21.98倍 | 9.20倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
市場注目の銘柄
チャート関連のコラム
