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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,785 | 3,785 | 3,715 | 3,715 | -70 | -1.8% | 800 |
| 2021/06/03 | 3,765 | 3,800 | 3,765 | 3,785 | ±0 | ±0% | 700 |
| 2021/06/02 | 3,825 | 3,825 | 3,785 | 3,785 | +30 | +0.8% | 200 |
| 2021/06/01 | 3,820 | 3,820 | 3,755 | 3,755 | -65 | -1.7% | 300 |
| 2021/05/31 | 3,860 | 3,860 | 3,790 | 3,820 | +30 | +0.8% | 500 |
| 2021/05/28 | 3,815 | 3,835 | 3,785 | 3,790 | +45 | +1.2% | 1,500 |
| 2021/05/27 | 3,705 | 3,745 | 3,705 | 3,745 | +40 | +1.1% | 900 |
| 2021/05/26 | 3,705 | 3,705 | 3,705 | 3,705 | - | - | 100 |
| 2021/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/24 | 3,655 | 3,800 | 3,640 | 3,695 | +45 | +1.2% | 7,100 |
| 2021/05/21 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 100 |
| 2021/05/20 | 3,695 | 3,695 | 3,650 | 3,650 | -80 | -2.1% | 200 |
| 2021/05/19 | 3,575 | 3,730 | 3,565 | 3,730 | +110 | +3% | 1,900 |
| 2021/05/18 | 3,715 | 3,715 | 3,595 | 3,620 | -25 | -0.7% | 2,300 |
| 2021/05/17 | 3,705 | 3,730 | 3,570 | 3,645 | -195 | -5.1% | 7,500 |
| 2021/05/14 | 3,845 | 3,845 | 3,840 | 3,840 | +40 | +1.1% | 400 |
| 2021/05/13 | 3,780 | 3,800 | 3,720 | 3,800 | -35 | -0.9% | 1,100 |
| 2021/05/12 | 3,785 | 3,835 | 3,775 | 3,835 | +50 | +1.3% | 700 |
| 2021/05/11 | 3,780 | 3,785 | 3,780 | 3,785 | -15 | -0.4% | 200 |
| 2021/05/10 | 3,720 | 3,845 | 3,720 | 3,800 | +75 | +2% | 1,200 |
| 2021/05/07 | 3,775 | 3,775 | 3,725 | 3,725 | -5 | -0.1% | 800 |
| 2021/05/06 | 3,720 | 3,730 | 3,720 | 3,730 | -20 | -0.5% | 300 |
| 2021/04/30 | 3,750 | 3,750 | 3,750 | 3,750 | - | - | 400 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 3,760 | 3,760 | 3,720 | 3,720 | -40 | -1.1% | 300 |
| 2021/04/26 | 3,700 | 3,885 | 3,700 | 3,760 | +60 | +1.6% | 1,400 |
| 2021/04/23 | 3,690 | 3,700 | 3,690 | 3,700 | -55 | -1.5% | 200 |
| 2021/04/22 | 3,755 | 3,755 | 3,755 | 3,755 | +50 | +1.3% | 100 |
| 2021/04/21 | 3,635 | 3,705 | 3,635 | 3,705 | ±0 | ±0% | 1,000 |
| 2021/04/20 | 3,765 | 3,765 | 3,705 | 3,705 | -45 | -1.2% | 300 |
| 2021/04/19 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
| 2021/04/16 | 3,795 | 3,795 | 3,730 | 3,750 | +25 | +0.7% | 1,200 |
| 2021/04/15 | 3,745 | 3,830 | 3,700 | 3,725 | -70 | -1.8% | 1,300 |
| 2021/04/14 | 3,800 | 3,800 | 3,795 | 3,795 | +40 | +1.1% | 300 |
| 2021/04/13 | 3,895 | 3,895 | 3,755 | 3,755 | -195 | -4.9% | 300 |
| 2021/04/12 | 3,695 | 3,950 | 3,695 | 3,950 | +185 | +4.9% | 1,000 |
| 2021/04/09 | 3,740 | 3,765 | 3,715 | 3,765 | +55 | +1.5% | 1,000 |
| 2021/04/08 | 3,710 | 3,760 | 3,710 | 3,710 | -45 | -1.2% | 800 |
| 2021/04/07 | 3,685 | 3,775 | 3,685 | 3,755 | - | - | 700 |
| 2021/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/05 | 3,725 | 3,730 | 3,710 | 3,730 | -45 | -1.2% | 800 |
| 2021/04/02 | 3,775 | 3,775 | 3,755 | 3,775 | +65 | +1.8% | 300 |
| 2021/04/01 | 3,700 | 3,720 | 3,700 | 3,710 | -60 | -1.6% | 400 |
| 2021/03/31 | 3,765 | 3,770 | 3,700 | 3,770 | -30 | -0.8% | 1,300 |
| 2021/03/30 | 3,800 | 3,800 | 3,800 | 3,800 | -25 | -0.7% | 200 |
| 2021/03/29 | 3,830 | 3,890 | 3,820 | 3,825 | -75 | -1.9% | 1,000 |
| 2021/03/26 | 3,980 | 3,980 | 3,900 | 3,900 | -100 | -2.5% | 400 |
| 2021/03/25 | 3,950 | 4,000 | 3,950 | 4,000 | +120 | +3.1% | 400 |
| 2021/03/24 | 3,815 | 3,935 | 3,815 | 3,880 | ±0 | ±0% | 700 |
| 2021/03/23 | 3,950 | 3,965 | 3,825 | 3,880 | -70 | -1.8% | 800 |
951～
1000
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 | 0.73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 | 74,300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
