ハリマビステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 2,089 | 2,089 | 2,040 | 2,050 | -37 | -1.8% | 800 |
| 2022/11/07 | 2,051 | 2,087 | 2,041 | 2,087 | +36 | +1.8% | 800 |
| 2022/11/04 | 2,051 | 2,051 | 2,051 | 2,051 | -33 | -1.6% | 300 |
| 2022/11/02 | 2,095 | 2,095 | 2,010 | 2,084 | +34 | +1.7% | 2,800 |
| 2022/11/01 | 2,005 | 2,050 | 2,001 | 2,050 | +45 | +2.2% | 1,700 |
| 2022/10/31 | 1,993 | 2,020 | 1,993 | 2,005 | +18 | +0.9% | 1,800 |
| 2022/10/28 | 1,998 | 1,998 | 1,954 | 1,987 | +26 | +1.3% | 1,500 |
| 2022/10/27 | 1,935 | 1,961 | 1,925 | 1,961 | +37 | +1.9% | 2,400 |
| 2022/10/26 | 1,928 | 1,928 | 1,924 | 1,924 | -11 | -0.6% | 600 |
| 2022/10/25 | 1,936 | 1,936 | 1,935 | 1,935 | +24 | +1.3% | 500 |
| 2022/10/24 | 1,910 | 1,911 | 1,910 | 1,911 | +1 | +0.1% | 200 |
| 2022/10/21 | 1,910 | 1,910 | 1,910 | 1,910 | -25 | -1.3% | 200 |
| 2022/10/20 | 1,900 | 1,935 | 1,900 | 1,935 | +47 | +2.5% | 31,900 |
| 2022/10/19 | 1,907 | 1,907 | 1,880 | 1,888 | -36 | -1.9% | 2,300 |
| 2022/10/18 | 1,922 | 1,927 | 1,922 | 1,924 | +29 | +1.5% | 1,000 |
| 2022/10/17 | 1,931 | 1,935 | 1,895 | 1,895 | -42 | -2.2% | 2,300 |
| 2022/10/14 | 1,926 | 1,937 | 1,925 | 1,937 | +17 | +0.9% | 500 |
| 2022/10/13 | 1,956 | 1,972 | 1,920 | 1,920 | +4 | +0.2% | 1,000 |
| 2022/10/12 | 1,966 | 1,966 | 1,916 | 1,916 | -23 | -1.2% | 1,300 |
| 2022/10/11 | 1,949 | 1,950 | 1,933 | 1,939 | -11 | -0.6% | 4,900 |
| 2022/10/07 | 1,972 | 1,972 | 1,950 | 1,950 | -11 | -0.6% | 1,300 |
| 2022/10/06 | 2,030 | 2,030 | 1,961 | 1,961 | -29 | -1.5% | 2,000 |
| 2022/10/05 | 2,000 | 2,000 | 1,962 | 1,990 | -10 | -0.5% | 1,800 |
| 2022/10/04 | 1,959 | 2,000 | 1,959 | 2,000 | +41 | +2.1% | 2,500 |
| 2022/10/03 | 1,980 | 1,990 | 1,945 | 1,959 | -21 | -1.1% | 2,700 |
| 2022/09/30 | 2,026 | 2,026 | 1,980 | 1,980 | -70 | -3.4% | 3,800 |
| 2022/09/29 | 1,948 | 2,050 | 1,948 | 2,050 | -1,975 | -49.1% | 3,000 |
| 2022/09/28 | 4,175 | 4,175 | 4,005 | 4,025 | -80 | -1.9% | 1,900 |
| 2022/09/27 | 4,105 | 4,105 | 4,105 | 4,105 | ±0 | ±0% | 100 |
| 2022/09/26 | 4,105 | 4,105 | 4,105 | 4,105 | -45 | -1.1% | 400 |
| 2022/09/22 | 4,110 | 4,150 | 4,105 | 4,150 | ±0 | ±0% | 900 |
| 2022/09/21 | 4,235 | 4,235 | 4,150 | 4,150 | -30 | -0.7% | 800 |
| 2022/09/20 | 4,250 | 4,260 | 4,180 | 4,180 | ±0 | ±0% | 600 |
| 2022/09/16 | 4,200 | 4,200 | 4,180 | 4,180 | ±0 | ±0% | 900 |
| 2022/09/15 | 4,190 | 4,190 | 4,180 | 4,180 | -10 | -0.2% | 800 |
| 2022/09/14 | 4,205 | 4,245 | 4,190 | 4,190 | -20 | -0.5% | 1,700 |
| 2022/09/13 | 4,230 | 4,350 | 4,210 | 4,210 | -50 | -1.2% | 7,600 |
| 2022/09/12 | 4,300 | 4,340 | 4,255 | 4,260 | -25 | -0.6% | 3,900 |
| 2022/09/09 | 4,410 | 4,410 | 4,235 | 4,285 | -120 | -2.7% | 10,100 |
| 2022/09/08 | 4,480 | 4,550 | 4,330 | 4,405 | +65 | +1.5% | 10,600 |
| 2022/09/07 | 4,605 | 4,625 | 4,225 | 4,340 | -375 | -8% | 24,800 |
| 2022/09/06 | 5,300 | 5,360 | 4,630 | 4,715 | -385 | -7.5% | 56,200 |
| 2022/09/05 | 4,750 | 5,100 | 4,535 | 5,100 | +700 | +15.9% | 114,400 |
| 2022/09/02 | 4,400 | 4,400 | 4,400 | 4,400 | +70 | +1.6% | 100 |
| 2022/09/01 | 4,340 | 4,340 | 4,330 | 4,330 | -80 | -1.8% | 200 |
| 2022/08/31 | 4,435 | 4,435 | 4,410 | 4,410 | - | - | 800 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 4,425 | 4,495 | 4,425 | 4,495 | -60 | -1.3% | 200 |
| 2022/08/26 | 4,620 | 4,620 | 4,555 | 4,555 | +5 | +0.1% | 600 |
| 2022/08/25 | 4,550 | 4,550 | 4,550 | 4,550 | -75 | -1.6% | 100 |
601～
650
件表示中 / 3684件
類似銘柄と比較する
現在ご覧いただいている「ビステム」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 |
|---|---|---|---|---|---|---|---|---|
| ビステム | 70,000円 | +3.3% | +4.9% | 3.43% | 7.90倍 | 0.73倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| 識 学 | 74,800円 | +14.9% | +10.7% | 0.00% | 13.76倍 | 2.55倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| Ｚｅｎｋｅｎ | 54,700円 | +6.6% | +43.6% | 2.38% | 17.48倍 | 0.55倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| リスキル | 324,500円 | +30.4% | +62.6% | 0.00% | 16.00倍 | 6.40倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| グラッドキュ | 81,200円 | +14.9% | - | 0.00% | - | 9.11倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
市場注目の銘柄
チャート関連のコラム
