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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,995 | 3,995 | 3,950 | 3,950 | -5 | -0.1% | 200 |
| 2021/08/17 | 3,950 | 3,955 | 3,950 | 3,955 | +5 | +0.1% | 200 |
| 2021/08/16 | 3,945 | 3,950 | 3,945 | 3,950 | -65 | -1.6% | 300 |
| 2021/08/13 | 3,930 | 4,015 | 3,925 | 4,015 | +15 | +0.4% | 300 |
| 2021/08/12 | 3,775 | 4,255 | 3,775 | 4,000 | +325 | +8.8% | 5,200 |
| 2021/08/11 | 3,745 | 3,795 | 3,675 | 3,675 | -70 | -1.9% | 1,600 |
| 2021/08/10 | 3,745 | 3,745 | 3,745 | 3,745 | +45 | +1.2% | 100 |
| 2021/08/06 | 3,690 | 3,760 | 3,690 | 3,700 | -60 | -1.6% | 700 |
| 2021/08/05 | 3,750 | 3,760 | 3,745 | 3,760 | ±0 | ±0% | 800 |
| 2021/08/04 | 3,765 | 3,765 | 3,760 | 3,760 | +10 | +0.3% | 800 |
| 2021/08/03 | 3,820 | 3,820 | 3,750 | 3,750 | -70 | -1.8% | 200 |
| 2021/08/02 | 3,765 | 3,820 | 3,750 | 3,820 | +55 | +1.5% | 1,100 |
| 2021/07/30 | 3,820 | 3,820 | 3,765 | 3,765 | -55 | -1.4% | 1,200 |
| 2021/07/29 | 3,810 | 3,920 | 3,810 | 3,820 | +10 | +0.3% | 1,400 |
| 2021/07/28 | 3,865 | 3,865 | 3,770 | 3,810 | -15 | -0.4% | 600 |
| 2021/07/27 | 3,825 | 3,825 | 3,825 | 3,825 | ±0 | ±0% | 1,100 |
| 2021/07/26 | 3,825 | 3,825 | 3,820 | 3,825 | ±0 | ±0% | 900 |
| 2021/07/21 | 3,755 | 3,825 | 3,755 | 3,825 | ±0 | ±0% | 700 |
| 2021/07/20 | 3,825 | 3,825 | 3,825 | 3,825 | - | - | 100 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 3,745 | 3,830 | 3,745 | 3,800 | - | - | 1,600 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 3,815 | 3,815 | 3,815 | 3,815 | ±0 | ±0% | 100 |
| 2021/07/08 | 3,870 | 3,870 | 3,815 | 3,815 | +15 | +0.4% | 200 |
| 2021/07/07 | 3,920 | 3,920 | 3,800 | 3,800 | -50 | -1.3% | 1,300 |
| 2021/07/06 | 3,850 | 3,850 | 3,850 | 3,850 | +20 | +0.5% | 300 |
| 2021/07/05 | 3,810 | 3,830 | 3,810 | 3,830 | -20 | -0.5% | 500 |
| 2021/07/02 | 3,850 | 3,850 | 3,850 | 3,850 | +30 | +0.8% | 200 |
| 2021/07/01 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 100 |
| 2021/06/30 | 3,750 | 3,825 | 3,735 | 3,820 | +25 | +0.7% | 2,300 |
| 2021/06/29 | 3,790 | 3,820 | 3,790 | 3,795 | +5 | +0.1% | 600 |
| 2021/06/28 | 3,795 | 3,795 | 3,790 | 3,790 | -5 | -0.1% | 200 |
| 2021/06/25 | 3,795 | 3,795 | 3,715 | 3,795 | ±0 | ±0% | 600 |
| 2021/06/24 | 3,750 | 3,825 | 3,750 | 3,795 | +40 | +1.1% | 1,300 |
| 2021/06/23 | 3,755 | 3,755 | 3,755 | 3,755 | -25 | -0.7% | 100 |
| 2021/06/22 | 3,740 | 3,780 | 3,725 | 3,780 | +45 | +1.2% | 600 |
| 2021/06/21 | 3,675 | 3,795 | 3,655 | 3,735 | -10 | -0.3% | 2,500 |
| 2021/06/18 | 3,750 | 3,820 | 3,705 | 3,745 | -5 | -0.1% | 1,800 |
| 2021/06/17 | 3,700 | 3,750 | 3,700 | 3,750 | - | - | 600 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 3,765 | 3,765 | 3,710 | 3,710 | -55 | -1.5% | 200 |
| 2021/06/14 | 3,710 | 3,765 | 3,700 | 3,765 | -15 | -0.4% | 1,800 |
| 2021/06/11 | 3,780 | 3,780 | 3,780 | 3,780 | +10 | +0.3% | 100 |
| 2021/06/10 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 100 |
| 2021/06/09 | 3,775 | 3,775 | 3,770 | 3,770 | -15 | -0.4% | 400 |
| 2021/06/08 | 3,730 | 3,785 | 3,730 | 3,785 | -5 | -0.1% | 200 |
| 2021/06/07 | 3,705 | 3,790 | 3,690 | 3,790 | +75 | +2% | 1,000 |
901～
950
件表示中 / 3685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 | 0.72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 | 74,300円 | +14.9% | +10.7% | 0.00% | 13.67倍 | 2.54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 |
| グラッドキュ | 80,100円 | +14.9% | - | 0.00% | - | 8.99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 |
| リスキル | 323,500円 | +30.4% | +62.6% | 0.00% | 15.95倍 | 6.38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 |
| Ｚｅｎｋｅｎ | 54,400円 | +6.6% | +43.6% | 2.39% | 17.39倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
