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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
| 2024/11/20 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
| 2024/11/19 | 1,480 | 1,480 | 1,480 | 1,480 | +5 | +0.3% | 200 |
| 2024/11/18 | 1,461 | 1,475 | 1,461 | 1,475 | +14 | +1% | 700 |
| 2024/11/15 | 1,430 | 1,461 | 1,427 | 1,461 | +1 | +0.1% | 1,000 |
| 2024/11/14 | 1,460 | 1,460 | 1,460 | 1,460 | +30 | +2.1% | 100 |
| 2024/11/13 | 1,490 | 1,490 | 1,430 | 1,430 | -79 | -5.2% | 400 |
| 2024/11/12 | 1,509 | 1,509 | 1,509 | 1,509 | ±0 | ±0% | 100 |
| 2024/11/11 | 1,460 | 1,511 | 1,430 | 1,509 | +19 | +1.3% | 700 |
| 2024/11/08 | 1,469 | 1,490 | 1,430 | 1,490 | -19 | -1.3% | 700 |
| 2024/11/07 | 1,460 | 1,509 | 1,460 | 1,509 | +9 | +0.6% | 500 |
| 2024/11/06 | 1,500 | 1,500 | 1,500 | 1,500 | -9 | -0.6% | 100 |
| 2024/11/05 | 1,471 | 1,509 | 1,471 | 1,509 | -35 | -2.3% | 1,500 |
| 2024/11/01 | 1,544 | 1,544 | 1,544 | 1,544 | - | - | 100 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,545 | 1,545 | 1,545 | 1,545 | -3 | -0.2% | 100 |
| 2024/10/29 | 1,537 | 1,548 | 1,537 | 1,548 | +10 | +0.7% | 400 |
| 2024/10/28 | 1,540 | 1,543 | 1,512 | 1,538 | -6 | -0.4% | 1,000 |
| 2024/10/25 | 1,545 | 1,545 | 1,508 | 1,544 | -4 | -0.3% | 1,100 |
| 2024/10/24 | 1,509 | 1,548 | 1,509 | 1,548 | +35 | +2.3% | 700 |
| 2024/10/23 | 1,507 | 1,542 | 1,502 | 1,513 | -32 | -2.1% | 1,100 |
| 2024/10/22 | 1,545 | 1,545 | 1,545 | 1,545 | -14 | -0.9% | 100 |
| 2024/10/21 | 1,559 | 1,559 | 1,559 | 1,559 | ±0 | ±0% | 200 |
| 2024/10/18 | 1,558 | 1,562 | 1,555 | 1,559 | +14 | +0.9% | 900 |
| 2024/10/17 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2024/10/16 | 1,545 | 1,545 | 1,545 | 1,545 | -12 | -0.8% | 100 |
| 2024/10/15 | 1,557 | 1,557 | 1,557 | 1,557 | -1 | -0.1% | 200 |
| 2024/10/11 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 100 |
| 2024/10/10 | 1,558 | 1,558 | 1,558 | 1,558 | -3 | -0.2% | 100 |
| 2024/10/09 | 1,554 | 1,561 | 1,554 | 1,561 | +6 | +0.4% | 500 |
| 2024/10/08 | 1,555 | 1,555 | 1,555 | 1,555 | -4 | -0.3% | 100 |
| 2024/10/07 | 1,567 | 1,588 | 1,540 | 1,559 | -2 | -0.1% | 2,800 |
| 2024/10/04 | 1,544 | 1,562 | 1,544 | 1,561 | +17 | +1.1% | 1,700 |
| 2024/10/03 | 1,546 | 1,546 | 1,544 | 1,544 | -8 | -0.5% | 200 |
| 2024/10/02 | 1,559 | 1,559 | 1,552 | 1,552 | +33 | +2.2% | 400 |
| 2024/10/01 | 1,500 | 1,519 | 1,500 | 1,519 | +21 | +1.4% | 400 |
| 2024/09/30 | 1,498 | 1,498 | 1,498 | 1,498 | -16 | -1.1% | 100 |
| 2024/09/27 | 1,503 | 1,514 | 1,502 | 1,514 | +11 | +0.7% | 400 |
| 2024/09/26 | 1,510 | 1,510 | 1,503 | 1,503 | +18 | +1.2% | 500 |
| 2024/09/25 | 1,506 | 1,506 | 1,485 | 1,485 | - | - | 200 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 1,506 | 1,506 | 1,506 | 1,506 | - | - | 200 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 1,475 | 1,476 | 1,475 | 1,476 | +11 | +0.8% | 200 |
| 2024/09/11 | 1,460 | 1,480 | 1,435 | 1,465 | -35 | -2.3% | 800 |
| 2024/09/10 | 1,495 | 1,500 | 1,495 | 1,500 | +5 | +0.3% | 200 |
| 2024/09/09 | 1,465 | 1,495 | 1,465 | 1,495 | -7 | -0.5% | 1,000 |
1～
50
件表示中 / 1818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 | 148,000円 | +1.2% | +5.3% | 1.22% | 17.87倍 | 1.37倍 |
|
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 |
| ＰＯＰＥＲ | 58,300円 | +19.1% | +84.8% | 0.00% | 47.67倍 | 3.52倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| ジースリーＨＤ | 11,800円 | +363.3% | - | 0.00% | 71.95倍 | 2.15倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| リンカーズ | 16,400円 | +11.5% | - | 0.00% | - | 1.37倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| ベイシス | 121,200円 | +16.1% | +22.4% | 0.00% | 43.71倍 | 1.13倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
市場注目の銘柄
チャート関連のコラム
