ビーブレイクシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,450 | 1,459 | 1,450 | 1,459 | - | - | 400 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 1,435 | 1,435 | 1,435 | 1,435 | +4 | +0.3% | 100 |
| 2025/05/19 | 1,401 | 1,431 | 1,401 | 1,431 | ±0 | ±0% | 200 |
| 2025/05/16 | 1,431 | 1,432 | 1,430 | 1,431 | - | - | 3,500 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,437 | 1,437 | 1,421 | 1,421 | -16 | -1.1% | 400 |
| 2025/05/13 | 1,470 | 1,470 | 1,437 | 1,437 | -19 | -1.3% | 1,600 |
| 2025/05/12 | 1,441 | 1,475 | 1,440 | 1,456 | -13 | -0.9% | 800 |
| 2025/05/09 | 1,445 | 1,469 | 1,435 | 1,469 | +37 | +2.6% | 500 |
| 2025/05/08 | 1,432 | 1,432 | 1,432 | 1,432 | -4 | -0.3% | 100 |
| 2025/05/07 | 1,426 | 1,436 | 1,416 | 1,436 | +5 | +0.3% | 300 |
| 2025/05/02 | 1,455 | 1,455 | 1,379 | 1,431 | +1 | +0.1% | 1,000 |
| 2025/05/01 | 1,426 | 1,451 | 1,426 | 1,430 | -26 | -1.8% | 500 |
| 2025/04/30 | 1,419 | 1,456 | 1,419 | 1,456 | +13 | +0.9% | 400 |
| 2025/04/28 | 1,445 | 1,511 | 1,443 | 1,443 | +1 | +0.1% | 1,900 |
| 2025/04/25 | 1,435 | 1,442 | 1,435 | 1,442 | +22 | +1.5% | 200 |
| 2025/04/24 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2025/04/23 | 1,435 | 1,435 | 1,420 | 1,420 | -15 | -1% | 200 |
| 2025/04/22 | 1,435 | 1,435 | 1,435 | 1,435 | ±0 | ±0% | 100 |
| 2025/04/21 | 1,461 | 1,550 | 1,435 | 1,435 | ±0 | ±0% | 5,600 |
| 2025/04/18 | 1,420 | 1,489 | 1,420 | 1,435 | +15 | +1.1% | 4,000 |
| 2025/04/17 | 1,450 | 1,450 | 1,420 | 1,420 | - | - | 1,100 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,431 | 1,434 | 1,406 | 1,434 | +28 | +2% | 500 |
| 2025/04/14 | 1,431 | 1,431 | 1,406 | 1,406 | -25 | -1.7% | 500 |
| 2025/04/11 | 1,399 | 1,432 | 1,399 | 1,431 | +2 | +0.1% | 800 |
| 2025/04/10 | 1,450 | 1,450 | 1,410 | 1,429 | - | - | 500 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 1,375 | 1,430 | 1,375 | 1,430 | +80 | +5.9% | 400 |
| 2025/04/07 | 1,301 | 1,360 | 1,300 | 1,350 | -70 | -4.9% | 1,100 |
| 2025/04/04 | 1,365 | 1,420 | 1,364 | 1,420 | +30 | +2.2% | 1,500 |
| 2025/04/03 | 1,390 | 1,390 | 1,390 | 1,390 | +14 | +1% | 200 |
| 2025/04/02 | 1,376 | 1,376 | 1,376 | 1,376 | -28 | -2% | 100 |
| 2025/04/01 | 1,386 | 1,404 | 1,385 | 1,404 | -7 | -0.5% | 400 |
| 2025/03/31 | 1,386 | 1,411 | 1,381 | 1,411 | ±0 | ±0% | 500 |
| 2025/03/28 | 1,375 | 1,411 | 1,375 | 1,411 | +11 | +0.8% | 400 |
| 2025/03/27 | 1,404 | 1,431 | 1,397 | 1,400 | -7 | -0.5% | 2,700 |
| 2025/03/26 | 1,452 | 1,452 | 1,407 | 1,407 | -15 | -1.1% | 1,200 |
| 2025/03/25 | 1,408 | 1,423 | 1,408 | 1,422 | +12 | +0.9% | 500 |
| 2025/03/24 | 1,423 | 1,431 | 1,410 | 1,410 | -21 | -1.5% | 900 |
| 2025/03/21 | 1,401 | 1,431 | 1,401 | 1,431 | +29 | +2.1% | 400 |
| 2025/03/19 | 1,386 | 1,402 | 1,386 | 1,402 | -13 | -0.9% | 300 |
| 2025/03/18 | 1,386 | 1,415 | 1,386 | 1,415 | - | - | 200 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,386 | 1,416 | 1,386 | 1,416 | - | - | 700 |
1～
50
件表示中 / 1938件
類似銘柄と比較する
現在ご覧いただいている「ビーブレイク」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 |
|---|---|---|---|---|---|---|---|---|
| ビーブレイク | 145,900円 | -1.4% | -30.9% | - | - | - |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| エコモット | 42,700円 | +11.3% | +73.9% | 0.00% | 106.75倍 | 2.54倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| ＧＶＡＴＥＣＨ | 48,500円 | +49.1% | - | 0.00% | - | 3.95倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| シャノン | 37,000円 | +0.8% | - | 0.00% | - | -37.79倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
| ＢＴＭ | 77,000円 | +22.5% | +10.5% | 0.00% | 31.89倍 | 3.29倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
市場注目の銘柄
チャート関連のコラム
