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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 685 | 692 | 674 | 684 | ±0 | ±0% | 2,100 |
| 2024/04/11 | 684 | 691 | 684 | 684 | +2 | +0.3% | 2,000 |
| 2024/04/10 | 682 | 688 | 680 | 682 | -7 | -1% | 3,200 |
| 2024/04/09 | 686 | 699 | 682 | 689 | -3 | -0.4% | 3,400 |
| 2024/04/08 | 695 | 700 | 692 | 692 | ±0 | ±0% | 4,100 |
| 2024/04/05 | 702 | 703 | 692 | 692 | -7 | -1% | 7,000 |
| 2024/04/04 | 700 | 747 | 699 | 699 | +33 | +5% | 13,000 |
| 2024/04/03 | 682 | 682 | 625 | 666 | -14 | -2.1% | 10,500 |
| 2024/04/02 | 726 | 731 | 680 | 680 | -46 | -6.3% | 10,000 |
| 2024/04/01 | 752 | 752 | 726 | 726 | -39 | -5.1% | 6,900 |
| 2024/03/29 | 738 | 770 | 734 | 765 | +31 | +4.2% | 7,700 |
| 2024/03/28 | 776 | 776 | 727 | 734 | -2,966 | -80.2% | 9,600 |
| 2024/03/27 | 3,700 | 3,705 | 3,700 | 3,700 | -5 | -0.1% | 800 |
| 2024/03/26 | 3,690 | 3,710 | 3,675 | 3,705 | ±0 | ±0% | 800 |
| 2024/03/25 | 3,715 | 3,715 | 3,660 | 3,705 | -15 | -0.4% | 1,400 |
| 2024/03/22 | 3,660 | 3,720 | 3,660 | 3,720 | +110 | +3% | 700 |
| 2024/03/21 | 3,620 | 3,670 | 3,610 | 3,610 | -10 | -0.3% | 600 |
| 2024/03/19 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 300 |
| 2024/03/18 | 3,600 | 3,740 | 3,600 | 3,620 | +40 | +1.1% | 600 |
| 2024/03/15 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 100 |
| 2024/03/14 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 100 |
| 2024/03/13 | 3,580 | 3,580 | 3,580 | 3,580 | +5 | +0.1% | 200 |
| 2024/03/12 | 3,535 | 3,575 | 3,530 | 3,575 | +40 | +1.1% | 600 |
| 2024/03/11 | 3,600 | 3,600 | 3,530 | 3,535 | -65 | -1.8% | 400 |
| 2024/03/08 | 3,670 | 3,675 | 3,535 | 3,600 | -55 | -1.5% | 1,400 |
| 2024/03/07 | 3,660 | 3,735 | 3,655 | 3,655 | ±0 | ±0% | 5,500 |
| 2024/03/06 | 3,720 | 3,720 | 3,655 | 3,655 | +5 | +0.1% | 1,000 |
| 2024/03/05 | 3,700 | 3,700 | 3,650 | 3,650 | -20 | -0.5% | 900 |
| 2024/03/04 | 3,820 | 3,820 | 3,670 | 3,670 | -80 | -2.1% | 2,900 |
| 2024/03/01 | 3,705 | 3,775 | 3,680 | 3,750 | +45 | +1.2% | 800 |
| 2024/02/29 | 3,575 | 3,820 | 3,575 | 3,705 | +150 | +4.2% | 2,900 |
| 2024/02/28 | 3,530 | 3,555 | 3,530 | 3,555 | +25 | +0.7% | 500 |
| 2024/02/27 | 3,500 | 3,530 | 3,500 | 3,530 | +55 | +1.6% | 1,300 |
| 2024/02/26 | 3,400 | 3,570 | 3,400 | 3,475 | +75 | +2.2% | 3,100 |
| 2024/02/22 | 3,400 | 3,400 | 3,385 | 3,400 | +10 | +0.3% | 900 |
| 2024/02/21 | 3,325 | 3,390 | 3,325 | 3,390 | +65 | +2% | 400 |
| 2024/02/20 | 3,325 | 3,360 | 3,325 | 3,325 | +5 | +0.2% | 900 |
| 2024/02/19 | 3,315 | 3,345 | 3,315 | 3,320 | +35 | +1.1% | 900 |
| 2024/02/16 | 3,345 | 3,345 | 3,285 | 3,285 | +55 | +1.7% | 300 |
| 2024/02/15 | 3,375 | 3,380 | 3,225 | 3,230 | -195 | -5.7% | 1,700 |
| 2024/02/14 | 3,425 | 3,425 | 3,425 | 3,425 | ±0 | ±0% | 200 |
| 2024/02/13 | 3,475 | 3,475 | 3,410 | 3,425 | +10 | +0.3% | 1,800 |
| 2024/02/09 | 3,445 | 3,470 | 3,400 | 3,415 | -20 | -0.6% | 1,500 |
| 2024/02/08 | 3,490 | 3,490 | 3,400 | 3,435 | +45 | +1.3% | 3,600 |
| 2024/02/07 | 3,355 | 3,440 | 3,355 | 3,390 | +80 | +2.4% | 700 |
| 2024/02/06 | 3,200 | 3,320 | 3,200 | 3,310 | +110 | +3.4% | 600 |
| 2024/02/05 | 3,300 | 3,300 | 3,200 | 3,200 | -170 | -5% | 1,300 |
| 2024/02/02 | 3,370 | 3,370 | 3,370 | 3,370 | +70 | +2.1% | 100 |
| 2024/02/01 | 3,300 | 3,300 | 3,300 | 3,300 | -10 | -0.3% | 300 |
| 2024/01/31 | 3,310 | 3,310 | 3,310 | 3,310 | -40 | -1.2% | 100 |
151～
200
件表示中 / 3585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 | 70,300円 | +3.3% | +4.9% | 3.41% | 7.93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 |
| 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 | 208,900円 | +39.7% | +273.9% | 0.00% | 24.40倍 | 5.22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 |
| ウチヤマＨＤ | 31,200円 | +4.4% | -2.4% | 3.21% | 13.97倍 | 0.48倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| グローキッズ | 70,900円 | -2.5% | +12.2% | 5.64% | 11.17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
