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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 3,050 | 3,050 | 3,050 | 3,050 | ±0 | ±0% | 100 |
| 2020/03/11 | 3,020 | 3,050 | 3,020 | 3,050 | +30 | +1% | 300 |
| 2020/03/10 | 3,025 | 3,025 | 3,020 | 3,020 | -95 | -3% | 500 |
| 2020/03/09 | 3,100 | 3,115 | 3,030 | 3,115 | - | - | 1,700 |
| 2020/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/05 | 3,250 | 3,250 | 3,250 | 3,250 | - | - | 100 |
| 2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/02 | 3,395 | 3,395 | 3,150 | 3,150 | +35 | +1.1% | 400 |
| 2020/02/28 | 3,220 | 3,220 | 3,100 | 3,115 | -120 | -3.7% | 2,400 |
| 2020/02/27 | 3,360 | 3,360 | 3,235 | 3,235 | -125 | -3.7% | 1,800 |
| 2020/02/26 | 3,395 | 3,395 | 3,360 | 3,360 | -45 | -1.3% | 900 |
| 2020/02/25 | 3,400 | 3,405 | 3,375 | 3,405 | -25 | -0.7% | 1,700 |
| 2020/02/21 | 3,455 | 3,455 | 3,430 | 3,430 | -75 | -2.1% | 400 |
| 2020/02/20 | 3,485 | 3,505 | 3,485 | 3,505 | +5 | +0.1% | 200 |
| 2020/02/19 | 3,460 | 3,500 | 3,460 | 3,500 | -30 | -0.8% | 1,400 |
| 2020/02/18 | 3,400 | 3,530 | 3,400 | 3,530 | +70 | +2% | 800 |
| 2020/02/17 | 3,430 | 3,460 | 3,385 | 3,460 | +30 | +0.9% | 1,000 |
| 2020/02/14 | 3,485 | 3,490 | 3,420 | 3,430 | -90 | -2.6% | 800 |
| 2020/02/13 | 3,520 | 3,520 | 3,520 | 3,520 | -15 | -0.4% | 500 |
| 2020/02/12 | 3,535 | 3,535 | 3,535 | 3,535 | -5 | -0.1% | 100 |
| 2020/02/10 | 3,590 | 3,610 | 3,540 | 3,540 | -60 | -1.7% | 1,100 |
| 2020/02/07 | 3,660 | 3,660 | 3,525 | 3,600 | -380 | -9.5% | 8,800 |
| 2020/02/06 | 3,990 | 3,990 | 3,825 | 3,980 | +45 | +1.1% | 6,600 |
| 2020/02/05 | 3,735 | 3,935 | 3,735 | 3,935 | +340 | +9.5% | 3,100 |
| 2020/02/04 | 3,545 | 3,595 | 3,480 | 3,595 | +155 | +4.5% | 900 |
| 2020/02/03 | 3,450 | 3,450 | 3,400 | 3,440 | -35 | -1% | 1,000 |
| 2020/01/31 | 3,410 | 3,510 | 3,410 | 3,475 | +55 | +1.6% | 900 |
| 2020/01/30 | 3,560 | 3,560 | 3,420 | 3,420 | -175 | -4.9% | 2,100 |
| 2020/01/29 | 3,635 | 3,635 | 3,565 | 3,595 | +30 | +0.8% | 300 |
| 2020/01/28 | 3,455 | 3,565 | 3,455 | 3,565 | +105 | +3% | 800 |
| 2020/01/27 | 3,655 | 3,655 | 3,430 | 3,460 | -245 | -6.6% | 4,000 |
| 2020/01/24 | 3,840 | 3,895 | 3,655 | 3,705 | -110 | -2.9% | 5,100 |
| 2020/01/23 | 3,755 | 3,835 | 3,690 | 3,815 | +40 | +1.1% | 5,700 |
| 2020/01/22 | 3,835 | 3,835 | 3,775 | 3,775 | -20 | -0.5% | 1,900 |
| 2020/01/21 | 3,700 | 3,795 | 3,630 | 3,795 | +25 | +0.7% | 5,100 |
| 2020/01/20 | 3,530 | 3,770 | 3,530 | 3,770 | +240 | +6.8% | 1,600 |
| 2020/01/17 | 3,665 | 3,845 | 3,530 | 3,530 | +5 | +0.1% | 6,300 |
| 2020/01/16 | 3,550 | 3,550 | 3,500 | 3,525 | -85 | -2.4% | 2,200 |
| 2020/01/15 | 3,490 | 3,610 | 3,490 | 3,610 | +145 | +4.2% | 2,400 |
| 2020/01/14 | 3,465 | 3,465 | 3,465 | 3,465 | +5 | +0.1% | 700 |
| 2020/01/10 | 3,500 | 3,530 | 3,460 | 3,460 | -40 | -1.1% | 1,700 |
| 2020/01/09 | 3,430 | 3,500 | 3,430 | 3,500 | +110 | +3.2% | 800 |
| 2020/01/08 | 3,430 | 3,430 | 3,390 | 3,390 | -40 | -1.2% | 300 |
| 2020/01/07 | 3,465 | 3,480 | 3,415 | 3,430 | -25 | -0.7% | 800 |
| 2020/01/06 | 3,400 | 3,455 | 3,370 | 3,455 | +55 | +1.6% | 700 |
| 2019/12/30 | 3,350 | 3,400 | 3,350 | 3,400 | -90 | -2.6% | 500 |
| 2019/12/27 | 3,330 | 3,530 | 3,330 | 3,490 | +230 | +7.1% | 900 |
| 2019/12/26 | 3,270 | 3,270 | 3,260 | 3,260 | -5 | -0.2% | 600 |
| 2019/12/25 | 3,265 | 3,265 | 3,265 | 3,265 | -80 | -2.4% | 100 |
1251～
1300
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
