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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,769 | 1,769 | 1,721 | 1,752 | +5 | +0.3% | 38,600 |
| 2024/08/09 | 1,737 | 1,782 | 1,717 | 1,747 | +47 | +2.8% | 82,300 |
| 2024/08/08 | 1,680 | 1,723 | 1,678 | 1,700 | +12 | +0.7% | 57,000 |
| 2024/08/07 | 1,632 | 1,718 | 1,615 | 1,688 | +16 | +1% | 96,400 |
| 2024/08/06 | 1,592 | 1,695 | 1,584 | 1,672 | +162 | +10.7% | 92,100 |
| 2024/08/05 | 1,608 | 1,623 | 1,485 | 1,510 | -176 | -10.4% | 222,000 |
| 2024/08/02 | 1,730 | 1,731 | 1,682 | 1,686 | -110 | -6.1% | 167,900 |
| 2024/08/01 | 1,862 | 1,862 | 1,788 | 1,796 | -77 | -4.1% | 115,000 |
| 2024/07/31 | 1,840 | 1,874 | 1,832 | 1,873 | +18 | +1% | 67,700 |
| 2024/07/30 | 1,889 | 1,889 | 1,855 | 1,855 | -34 | -1.8% | 56,100 |
| 2024/07/29 | 1,900 | 1,900 | 1,882 | 1,889 | +3 | +0.2% | 42,400 |
| 2024/07/26 | 1,903 | 1,926 | 1,886 | 1,886 | -14 | -0.7% | 53,500 |
| 2024/07/25 | 1,896 | 1,919 | 1,882 | 1,900 | -7 | -0.4% | 58,200 |
| 2024/07/24 | 1,931 | 1,931 | 1,899 | 1,907 | -38 | -2% | 62,100 |
| 2024/07/23 | 1,954 | 1,969 | 1,935 | 1,945 | -5 | -0.3% | 32,100 |
| 2024/07/22 | 1,972 | 1,979 | 1,945 | 1,950 | -46 | -2.3% | 70,000 |
| 2024/07/19 | 1,983 | 2,008 | 1,959 | 1,996 | -32 | -1.6% | 89,100 |
| 2024/07/18 | 2,039 | 2,044 | 2,019 | 2,028 | -14 | -0.7% | 49,300 |
| 2024/07/17 | 2,024 | 2,045 | 1,993 | 2,042 | +13 | +0.6% | 88,500 |
| 2024/07/16 | 2,056 | 2,080 | 2,005 | 2,029 | -51 | -2.5% | 152,600 |
| 2024/07/12 | 1,980 | 2,111 | 1,980 | 2,080 | +180 | +9.5% | 649,900 |
| 2024/07/11 | 1,910 | 1,914 | 1,878 | 1,900 | +20 | +1.1% | 94,600 |
| 2024/07/10 | 1,905 | 1,905 | 1,860 | 1,880 | -23 | -1.2% | 44,400 |
| 2024/07/09 | 1,870 | 1,911 | 1,870 | 1,903 | +33 | +1.8% | 58,300 |
| 2024/07/08 | 1,895 | 1,897 | 1,869 | 1,870 | -7 | -0.4% | 34,100 |
| 2024/07/05 | 1,880 | 1,894 | 1,874 | 1,877 | +2 | +0.1% | 29,500 |
| 2024/07/04 | 1,884 | 1,893 | 1,866 | 1,875 | +2 | +0.1% | 51,800 |
| 2024/07/03 | 1,868 | 1,884 | 1,854 | 1,873 | +24 | +1.3% | 37,800 |
| 2024/07/02 | 1,843 | 1,858 | 1,837 | 1,849 | +22 | +1.2% | 21,100 |
| 2024/07/01 | 1,871 | 1,873 | 1,826 | 1,827 | -30 | -1.6% | 38,500 |
| 2024/06/28 | 1,879 | 1,885 | 1,852 | 1,857 | -22 | -1.2% | 33,100 |
| 2024/06/27 | 1,835 | 1,880 | 1,835 | 1,879 | +44 | +2.4% | 117,500 |
| 2024/06/26 | 1,845 | 1,849 | 1,830 | 1,835 | +1 | +0.1% | 38,100 |
| 2024/06/25 | 1,849 | 1,849 | 1,826 | 1,834 | +1 | +0.1% | 37,000 |
| 2024/06/24 | 1,847 | 1,848 | 1,826 | 1,833 | +12 | +0.7% | 50,100 |
| 2024/06/21 | 1,836 | 1,850 | 1,811 | 1,821 | -4 | -0.2% | 80,700 |
| 2024/06/20 | 1,800 | 1,836 | 1,782 | 1,825 | -8 | -0.4% | 88,000 |
| 2024/06/19 | 1,825 | 1,863 | 1,812 | 1,833 | +3 | +0.2% | 34,600 |
| 2024/06/18 | 1,853 | 1,869 | 1,814 | 1,830 | +1 | +0.1% | 63,900 |
| 2024/06/17 | 1,848 | 1,848 | 1,790 | 1,829 | -14 | -0.8% | 52,900 |
| 2024/06/14 | 1,780 | 1,843 | 1,780 | 1,843 | +52 | +2.9% | 70,000 |
| 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 |
251～
300
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
