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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,419 | 1,463 | 1,415 | 1,415 | -3 | -0.2% | 700 |
| 2023/01/18 | 1,418 | 1,418 | 1,418 | 1,418 | +1 | +0.1% | 100 |
| 2023/01/17 | 1,472 | 1,500 | 1,369 | 1,417 | +5 | +0.4% | 1,800 |
| 2023/01/16 | 1,393 | 1,412 | 1,393 | 1,412 | +20 | +1.4% | 600 |
| 2023/01/13 | 1,473 | 1,473 | 1,392 | 1,392 | -60 | -4.1% | 700 |
| 2023/01/12 | 1,450 | 1,480 | 1,444 | 1,452 | +13 | +0.9% | 1,600 |
| 2023/01/11 | 1,429 | 1,439 | 1,407 | 1,439 | +70 | +5.1% | 800 |
| 2023/01/10 | 1,389 | 1,389 | 1,359 | 1,369 | -20 | -1.4% | 300 |
| 2023/01/06 | 1,360 | 1,389 | 1,360 | 1,389 | +29 | +2.1% | 400 |
| 2023/01/05 | 1,391 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 1,100 |
| 2023/01/04 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2022/12/30 | 1,421 | 1,422 | 1,400 | 1,400 | -22 | -1.5% | 600 |
| 2022/12/29 | 1,450 | 1,450 | 1,397 | 1,422 | -30 | -2.1% | 500 |
| 2022/12/28 | 1,500 | 1,500 | 1,442 | 1,452 | -48 | -3.2% | 1,600 |
| 2022/12/27 | 1,560 | 1,575 | 1,438 | 1,500 | -20 | -1.3% | 5,200 |
| 2022/12/26 | 1,494 | 1,520 | 1,488 | 1,520 | -14 | -0.9% | 600 |
| 2022/12/23 | 1,550 | 1,550 | 1,530 | 1,534 | -16 | -1% | 1,200 |
| 2022/12/22 | 1,577 | 1,577 | 1,550 | 1,550 | -10 | -0.6% | 1,000 |
| 2022/12/21 | 1,575 | 1,597 | 1,536 | 1,560 | -15 | -1% | 2,800 |
| 2022/12/20 | 1,574 | 1,603 | 1,574 | 1,575 | ±0 | ±0% | 1,400 |
| 2022/12/19 | 1,603 | 1,608 | 1,575 | 1,575 | -8 | -0.5% | 3,000 |
| 2022/12/16 | 1,575 | 1,583 | 1,575 | 1,583 | ±0 | ±0% | 1,100 |
| 2022/12/15 | 1,565 | 1,583 | 1,565 | 1,583 | +20 | +1.3% | 1,000 |
| 2022/12/14 | 1,534 | 1,563 | 1,534 | 1,563 | +9 | +0.6% | 1,100 |
| 2022/12/13 | 1,555 | 1,555 | 1,554 | 1,554 | -1 | -0.1% | 200 |
| 2022/12/12 | 1,595 | 1,595 | 1,528 | 1,555 | -48 | -3% | 1,700 |
| 2022/12/09 | 1,625 | 1,625 | 1,599 | 1,603 | +18 | +1.1% | 1,300 |
| 2022/12/08 | 1,635 | 1,635 | 1,585 | 1,585 | -46 | -2.8% | 800 |
| 2022/12/07 | 1,564 | 1,631 | 1,564 | 1,631 | +45 | +2.8% | 700 |
| 2022/12/06 | 1,639 | 1,660 | 1,519 | 1,586 | -16 | -1% | 3,300 |
| 2022/12/05 | 1,579 | 1,629 | 1,578 | 1,602 | +23 | +1.5% | 1,100 |
| 2022/12/02 | 1,580 | 1,580 | 1,562 | 1,579 | -1 | -0.1% | 400 |
| 2022/12/01 | 1,595 | 1,602 | 1,577 | 1,580 | -13 | -0.8% | 1,200 |
| 2022/11/30 | 1,567 | 1,593 | 1,567 | 1,593 | +26 | +1.7% | 400 |
| 2022/11/29 | 1,570 | 1,575 | 1,559 | 1,567 | -3 | -0.2% | 700 |
| 2022/11/28 | 1,587 | 1,587 | 1,550 | 1,570 | -20 | -1.3% | 800 |
| 2022/11/25 | 1,521 | 1,590 | 1,519 | 1,590 | +82 | +5.4% | 2,400 |
| 2022/11/24 | 1,503 | 1,515 | 1,491 | 1,508 | +5 | +0.3% | 1,600 |
| 2022/11/22 | 1,555 | 1,634 | 1,462 | 1,503 | +16 | +1.1% | 3,800 |
| 2022/11/21 | 1,501 | 1,507 | 1,487 | 1,487 | -53 | -3.4% | 700 |
| 2022/11/18 | 1,611 | 1,611 | 1,497 | 1,540 | -76 | -4.7% | 9,300 |
| 2022/11/17 | 1,662 | 1,670 | 1,615 | 1,616 | -67 | -4% | 2,500 |
| 2022/11/16 | 1,664 | 1,689 | 1,650 | 1,683 | -40 | -2.3% | 3,700 |
| 2022/11/15 | 1,827 | 1,827 | 1,690 | 1,723 | -64 | -3.6% | 6,300 |
| 2022/11/14 | 1,829 | 1,829 | 1,787 | 1,787 | -2 | -0.1% | 3,200 |
| 2022/11/11 | 1,690 | 1,795 | 1,665 | 1,789 | +89 | +5.2% | 4,800 |
| 2022/11/10 | 1,725 | 1,725 | 1,700 | 1,700 | -26 | -1.5% | 200 |
| 2022/11/09 | 1,696 | 1,726 | 1,632 | 1,726 | +24 | +1.4% | 5,000 |
| 2022/11/08 | 1,712 | 1,775 | 1,701 | 1,702 | -10 | -0.6% | 3,800 |
551～
600
件表示中 / 1916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 | 143,500円 | +1.2% | +5.3% | 1.25% | 17.33倍 | 1.31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 |
| インタファクトリ | 54,100円 | +9.1% | - | 0.00% | 17.46倍 | 1.96倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
| アイデミー | 55,800円 | -8.9% | - | 0.00% | - | 1.99倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| ＢＴＭ | 78,000円 | +21.5% | -53.3% | 0.00% | 45.77倍 | 3.45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 |
| プロディライ | 131,500円 | +8.1% | +5.9% | 0.00% | 17.32倍 | 2.56倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
市場注目の銘柄
チャート関連のコラム
