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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2019/12/24 | 3,345 | 3,345 | 3,345 | 3,345 | +30 | +0.9% | 100 |
| 2019/12/23 | 3,315 | 3,315 | 3,315 | 3,315 | - | - | 300 |
| 2019/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/19 | 3,235 | 3,250 | 3,230 | 3,250 | -5 | -0.2% | 1,500 |
| 2019/12/18 | 3,300 | 3,300 | 3,225 | 3,255 | -45 | -1.4% | 2,900 |
| 2019/12/17 | 3,350 | 3,350 | 3,300 | 3,300 | +5 | +0.2% | 1,000 |
| 2019/12/16 | 3,310 | 3,345 | 3,295 | 3,295 | -55 | -1.6% | 900 |
| 2019/12/13 | 3,380 | 3,380 | 3,350 | 3,350 | +35 | +1.1% | 300 |
| 2019/12/12 | 3,380 | 3,450 | 3,315 | 3,315 | - | - | 1,000 |
| 2019/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/10 | 3,430 | 3,430 | 3,425 | 3,425 | -60 | -1.7% | 300 |
| 2019/12/09 | 3,575 | 3,625 | 3,485 | 3,485 | -20 | -0.6% | 1,000 |
| 2019/12/06 | 3,505 | 3,505 | 3,505 | 3,505 | +45 | +1.3% | 100 |
| 2019/12/05 | 3,450 | 3,460 | 3,450 | 3,460 | -35 | -1% | 400 |
| 2019/12/04 | 3,395 | 3,495 | 3,395 | 3,495 | +60 | +1.7% | 700 |
| 2019/12/03 | 3,460 | 3,460 | 3,360 | 3,435 | -55 | -1.6% | 1,500 |
| 2019/12/02 | 3,525 | 3,525 | 3,455 | 3,490 | -30 | -0.9% | 300 |
1351～
1400
件表示中 / 3768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 | 87,200円 | +5.3% | +18.8% | 3.44% | 8.47倍 | 0.87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 |
| グッドパチ | 92,800円 | +25.5% | +817.4% | 0.97% | 29.62倍 | 2.05倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| リニカル | 34,200円 | +7.3% | - | 4.68% | 51.51倍 | 1.07倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| Ｚｅｎｋｅｎ | 68,000円 | +4.8% | +22.5% | 3.82% | 23.63倍 | 0.67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 |
| フロンティアＭ | 70,800円 | +50.0% | - | 2.82% | 83.29倍 | 3.62倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
市場注目の銘柄
チャート関連のコラム
