ビースタイルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,316 | 1,341 | 1,316 | 1,328 | +12 | +0.9% | 4,600 |
| 2025/08/18 | 1,352 | 1,365 | 1,316 | 1,316 | -50 | -3.7% | 14,200 |
| 2025/08/15 | 1,240 | 1,394 | 1,240 | 1,366 | +155 | +12.8% | 60,100 |
| 2025/08/14 | 1,204 | 1,223 | 1,201 | 1,211 | -3 | -0.2% | 7,200 |
| 2025/08/13 | 1,213 | 1,214 | 1,206 | 1,214 | -5 | -0.4% | 2,200 |
| 2025/08/12 | 1,215 | 1,220 | 1,209 | 1,219 | +4 | +0.3% | 4,500 |
| 2025/08/08 | 1,210 | 1,222 | 1,207 | 1,215 | +14 | +1.2% | 3,500 |
| 2025/08/07 | 1,220 | 1,220 | 1,201 | 1,201 | -18 | -1.5% | 2,400 |
| 2025/08/06 | 1,217 | 1,227 | 1,205 | 1,219 | +14 | +1.2% | 2,200 |
| 2025/08/05 | 1,228 | 1,228 | 1,197 | 1,205 | -15 | -1.2% | 3,000 |
| 2025/08/04 | 1,204 | 1,229 | 1,204 | 1,220 | +8 | +0.7% | 3,200 |
| 2025/08/01 | 1,201 | 1,219 | 1,201 | 1,212 | -14 | -1.1% | 2,600 |
| 2025/07/31 | 1,176 | 1,229 | 1,176 | 1,226 | +28 | +2.3% | 4,000 |
| 2025/07/30 | 1,188 | 1,198 | 1,188 | 1,198 | +13 | +1.1% | 900 |
| 2025/07/29 | 1,175 | 1,185 | 1,175 | 1,185 | +10 | +0.9% | 1,200 |
| 2025/07/28 | 1,181 | 1,181 | 1,175 | 1,175 | -6 | -0.5% | 2,900 |
| 2025/07/25 | 1,180 | 1,186 | 1,175 | 1,181 | +1 | +0.1% | 1,800 |
| 2025/07/24 | 1,187 | 1,191 | 1,180 | 1,180 | -10 | -0.8% | 2,300 |
| 2025/07/23 | 1,179 | 1,193 | 1,171 | 1,190 | +15 | +1.3% | 5,300 |
| 2025/07/22 | 1,180 | 1,198 | 1,171 | 1,175 | -10 | -0.8% | 8,000 |
| 2025/07/18 | 1,187 | 1,193 | 1,182 | 1,185 | -11 | -0.9% | 1,200 |
| 2025/07/17 | 1,183 | 1,198 | 1,183 | 1,196 | -4 | -0.3% | 3,200 |
| 2025/07/16 | 1,209 | 1,210 | 1,192 | 1,200 | +14 | +1.2% | 2,300 |
| 2025/07/15 | 1,190 | 1,199 | 1,185 | 1,186 | -5 | -0.4% | 1,600 |
| 2025/07/14 | 1,193 | 1,198 | 1,188 | 1,191 | -7 | -0.6% | 4,000 |
| 2025/07/11 | 1,200 | 1,210 | 1,198 | 1,198 | -11 | -0.9% | 3,000 |
| 2025/07/10 | 1,227 | 1,230 | 1,209 | 1,209 | -8 | -0.7% | 2,600 |
| 2025/07/09 | 1,206 | 1,217 | 1,206 | 1,217 | ±0 | ±0% | 2,200 |
| 2025/07/08 | 1,197 | 1,217 | 1,197 | 1,217 | +19 | +1.6% | 4,700 |
| 2025/07/07 | 1,202 | 1,205 | 1,198 | 1,198 | -7 | -0.6% | 4,600 |
| 2025/07/04 | 1,203 | 1,220 | 1,203 | 1,205 | -2 | -0.2% | 1,600 |
| 2025/07/03 | 1,215 | 1,217 | 1,201 | 1,207 | -6 | -0.5% | 6,900 |
| 2025/07/02 | 1,217 | 1,221 | 1,213 | 1,213 | -8 | -0.7% | 1,200 |
| 2025/07/01 | 1,222 | 1,222 | 1,221 | 1,221 | -12 | -1% | 1,600 |
| 2025/06/30 | 1,223 | 1,233 | 1,214 | 1,233 | +2 | +0.2% | 11,000 |
| 2025/06/27 | 1,224 | 1,235 | 1,222 | 1,231 | -5 | -0.4% | 4,000 |
| 2025/06/26 | 1,227 | 1,237 | 1,225 | 1,236 | +11 | +0.9% | 2,300 |
| 2025/06/25 | 1,227 | 1,237 | 1,218 | 1,225 | -2 | -0.2% | 800 |
| 2025/06/24 | 1,220 | 1,239 | 1,220 | 1,227 | +7 | +0.6% | 1,500 |
| 2025/06/23 | 1,221 | 1,229 | 1,220 | 1,220 | -1 | -0.1% | 2,300 |
| 2025/06/20 | 1,225 | 1,237 | 1,221 | 1,221 | -4 | -0.3% | 2,200 |
| 2025/06/19 | 1,243 | 1,245 | 1,225 | 1,225 | -7 | -0.6% | 1,000 |
| 2025/06/18 | 1,238 | 1,248 | 1,221 | 1,232 | +2 | +0.2% | 2,900 |
| 2025/06/17 | 1,227 | 1,238 | 1,227 | 1,230 | +3 | +0.2% | 3,000 |
| 2025/06/16 | 1,212 | 1,234 | 1,212 | 1,227 | +16 | +1.3% | 6,500 |
| 2025/06/13 | 1,258 | 1,258 | 1,211 | 1,211 | -53 | -4.2% | 10,900 |
| 2025/06/12 | 1,254 | 1,264 | 1,242 | 1,264 | +5 | +0.4% | 2,600 |
| 2025/06/11 | 1,263 | 1,263 | 1,233 | 1,259 | -10 | -0.8% | 6,100 |
| 2025/06/10 | 1,252 | 1,270 | 1,252 | 1,269 | +15 | +1.2% | 700 |
| 2025/06/09 | 1,265 | 1,265 | 1,252 | 1,254 | +2 | +0.2% | 900 |
1～
50
件表示中 / 155件
類似銘柄と比較する
現在ご覧いただいている「ビースタイル」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 |
|---|---|---|---|---|---|---|---|---|
| ビースタイル | 133,800円 | +13.6% | -60.6% | 0.00% | 60.59倍 | 1.53倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| 秀 英 | 29,000円 | +1.8% | +5.0% | 3.45% | 9.72倍 | 0.43倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| デジタリフト | 122,600円 | +14.3% | - | 0.00% | 20.61倍 | 2.87倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
| アウンコンサル | 25,100円 | +25.9% | - | 0.00% | - | 5.64倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| アクセスＧＨＤ | 56,000円 | +12.7% | +11.1% | 2.86% | 11.04倍 | 1.53倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
市場注目の銘柄
チャート関連のコラム
