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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,385 | 4,395 | 4,385 | 4,395 | +5 | +0.1% | 300 |
| 2022/01/14 | 4,390 | 4,390 | 4,390 | 4,390 | -5 | -0.1% | 100 |
| 2022/01/13 | 4,395 | 4,395 | 4,395 | 4,395 | -15 | -0.3% | 100 |
| 2022/01/12 | 4,410 | 4,410 | 4,340 | 4,410 | ±0 | ±0% | 500 |
| 2022/01/11 | 4,410 | 4,410 | 4,410 | 4,410 | ±0 | ±0% | 100 |
| 2022/01/07 | 4,410 | 4,410 | 4,410 | 4,410 | -50 | -1.1% | 200 |
| 2022/01/06 | 4,360 | 4,460 | 4,360 | 4,460 | -40 | -0.9% | 500 |
| 2022/01/05 | 4,500 | 4,500 | 4,480 | 4,500 | +30 | +0.7% | 700 |
| 2022/01/04 | 4,370 | 4,470 | 4,370 | 4,470 | +100 | +2.3% | 800 |
| 2021/12/30 | 4,370 | 4,370 | 4,370 | 4,370 | -10 | -0.2% | 100 |
| 2021/12/29 | 4,380 | 4,380 | 4,380 | 4,380 | -20 | -0.5% | 100 |
| 2021/12/28 | 4,460 | 4,460 | 4,330 | 4,400 | +55 | +1.3% | 1,000 |
| 2021/12/27 | 4,270 | 4,345 | 4,245 | 4,345 | +75 | +1.8% | 700 |
| 2021/12/24 | 4,330 | 4,390 | 4,270 | 4,270 | -70 | -1.6% | 800 |
| 2021/12/23 | 4,340 | 4,340 | 4,340 | 4,340 | -70 | -1.6% | 100 |
| 2021/12/22 | 4,200 | 4,410 | 4,200 | 4,410 | +210 | +5% | 1,300 |
| 2021/12/21 | 4,320 | 4,355 | 4,170 | 4,200 | -155 | -3.6% | 5,100 |
| 2021/12/20 | 4,525 | 4,525 | 4,355 | 4,355 | -100 | -2.2% | 500 |
| 2021/12/17 | 4,470 | 4,470 | 4,425 | 4,455 | -15 | -0.3% | 500 |
| 2021/12/16 | 4,430 | 4,490 | 4,430 | 4,470 | +50 | +1.1% | 600 |
| 2021/12/15 | 4,400 | 4,660 | 4,400 | 4,420 | +35 | +0.8% | 2,500 |
| 2021/12/14 | 4,385 | 4,390 | 4,345 | 4,385 | +85 | +2% | 1,000 |
| 2021/12/13 | 4,335 | 4,335 | 4,300 | 4,300 | +10 | +0.2% | 700 |
| 2021/12/10 | 4,290 | 4,290 | 4,290 | 4,290 | +70 | +1.7% | 100 |
| 2021/12/09 | 4,245 | 4,245 | 4,220 | 4,220 | -50 | -1.2% | 300 |
| 2021/12/08 | 4,270 | 4,270 | 4,270 | 4,270 | -60 | -1.4% | 200 |
| 2021/12/07 | 4,400 | 4,400 | 4,330 | 4,330 | +95 | +2.2% | 1,100 |
| 2021/12/06 | 4,235 | 4,235 | 4,235 | 4,235 | -15 | -0.4% | 200 |
| 2021/12/03 | 4,245 | 4,250 | 4,245 | 4,250 | -65 | -1.5% | 700 |
| 2021/12/02 | 4,340 | 4,340 | 4,315 | 4,315 | -30 | -0.7% | 300 |
| 2021/12/01 | 4,345 | 4,345 | 4,345 | 4,345 | +85 | +2% | 300 |
| 2021/11/30 | 4,260 | 4,260 | 4,260 | 4,260 | -70 | -1.6% | 100 |
| 2021/11/29 | 4,345 | 4,345 | 4,280 | 4,330 | -70 | -1.6% | 600 |
| 2021/11/26 | 4,400 | 4,400 | 4,370 | 4,400 | +140 | +3.3% | 600 |
| 2021/11/25 | 4,260 | 4,260 | 4,260 | 4,260 | +25 | +0.6% | 200 |
| 2021/11/24 | 4,235 | 4,235 | 4,235 | 4,235 | - | - | 100 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 4,260 | 4,260 | 4,260 | 4,260 | -65 | -1.5% | 100 |
| 2021/11/18 | 4,325 | 4,325 | 4,325 | 4,325 | +70 | +1.6% | 100 |
| 2021/11/17 | 4,255 | 4,255 | 4,255 | 4,255 | -70 | -1.6% | 100 |
| 2021/11/16 | 4,320 | 4,325 | 4,305 | 4,325 | +40 | +0.9% | 300 |
| 2021/11/15 | 4,285 | 4,285 | 4,285 | 4,285 | +5 | +0.1% | 100 |
| 2021/11/12 | 4,215 | 4,280 | 4,215 | 4,280 | +65 | +1.5% | 200 |
| 2021/11/11 | 4,260 | 4,285 | 4,215 | 4,215 | -185 | -4.2% | 800 |
| 2021/11/10 | 4,405 | 4,405 | 4,360 | 4,400 | -15 | -0.3% | 600 |
| 2021/11/09 | 4,375 | 4,445 | 4,375 | 4,415 | +55 | +1.3% | 800 |
| 2021/11/08 | 4,245 | 4,460 | 4,245 | 4,360 | +120 | +2.8% | 2,300 |
| 2021/11/05 | 4,125 | 4,240 | 4,125 | 4,240 | +100 | +2.4% | 800 |
| 2021/11/04 | 4,140 | 4,140 | 4,140 | 4,140 | -70 | -1.7% | 100 |
| 2021/11/02 | 4,250 | 4,250 | 4,205 | 4,210 | -10 | -0.2% | 300 |
701～
750
件表示中 / 3586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 | 70,600円 | +3.3% | +4.9% | 3.40% | 7.97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 |
| リベロ | 128,600円 | +19.0% | +125.1% | 1.87% | 25.93倍 | 2.94倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| ギグワークス | 31,000円 | -7.7% | +80.2% | 1.61% | 72.43倍 | 1.90倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。２２年日本直販など通販買収 |
| トリドリ | 207,200円 | +39.7% | +273.9% | 0.00% | 24.20倍 | 5.18倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| グローキッズ | 71,100円 | -2.5% | +12.2% | 5.63% | 11.20倍 | 0.83倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
市場注目の銘柄
チャート関連のコラム
