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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 2,320 | 2,330 | 2,268 | 2,285 | -16 | -0.7% | 56,900 |
| 2024/03/29 | 2,342 | 2,348 | 2,288 | 2,301 | +59 | +2.6% | 54,300 |
| 2024/03/28 | 2,167 | 2,269 | 2,156 | 2,242 | +88 | +4.1% | 37,400 |
| 2024/03/27 | 2,169 | 2,172 | 2,154 | 2,154 | -4 | -0.2% | 27,400 |
| 2024/03/26 | 2,136 | 2,170 | 2,129 | 2,158 | +18 | +0.8% | 16,800 |
| 2024/03/25 | 2,189 | 2,196 | 2,140 | 2,140 | -48 | -2.2% | 31,000 |
| 2024/03/22 | 2,192 | 2,196 | 2,169 | 2,188 | -3 | -0.1% | 31,000 |
| 2024/03/21 | 2,189 | 2,191 | 2,175 | 2,191 | +41 | +1.9% | 25,800 |
| 2024/03/19 | 2,112 | 2,164 | 2,108 | 2,150 | +38 | +1.8% | 24,200 |
| 2024/03/18 | 2,080 | 2,113 | 2,073 | 2,112 | +51 | +2.5% | 56,400 |
| 2024/03/15 | 2,080 | 2,082 | 2,050 | 2,061 | -21 | -1% | 39,900 |
| 2024/03/14 | 2,061 | 2,082 | 2,035 | 2,082 | +3 | +0.1% | 53,600 |
| 2024/03/13 | 2,100 | 2,124 | 2,071 | 2,079 | -5 | -0.2% | 70,600 |
| 2024/03/12 | 2,080 | 2,094 | 2,051 | 2,084 | -9 | -0.4% | 54,900 |
| 2024/03/11 | 2,089 | 2,122 | 2,061 | 2,093 | -16 | -0.8% | 48,900 |
| 2024/03/08 | 2,106 | 2,133 | 2,085 | 2,109 | -14 | -0.7% | 67,000 |
| 2024/03/07 | 2,150 | 2,157 | 2,110 | 2,123 | -27 | -1.3% | 61,400 |
| 2024/03/06 | 2,122 | 2,183 | 2,110 | 2,150 | +11 | +0.5% | 94,700 |
| 2024/03/05 | 2,159 | 2,165 | 2,111 | 2,139 | -26 | -1.2% | 100,400 |
| 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 |
251～
300
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
