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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,415 | 1,560 | 1,374 | 1,396 | +8 | +0.6% | 14,800 |
| 2022/08/25 | 1,410 | 1,440 | 1,388 | 1,388 | -1 | -0.1% | 900 |
| 2022/08/24 | 1,336 | 1,389 | 1,336 | 1,389 | +28 | +2.1% | 500 |
| 2022/08/23 | 1,376 | 1,376 | 1,361 | 1,361 | - | - | 200 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 1,344 | 1,346 | 1,344 | 1,346 | +4 | +0.3% | 200 |
| 2022/08/18 | 1,350 | 1,366 | 1,342 | 1,342 | -24 | -1.8% | 700 |
| 2022/08/17 | 1,341 | 1,380 | 1,341 | 1,366 | -4 | -0.3% | 1,500 |
| 2022/08/16 | 1,331 | 1,370 | 1,331 | 1,370 | +39 | +2.9% | 600 |
| 2022/08/15 | 1,400 | 1,400 | 1,331 | 1,331 | -69 | -4.9% | 3,500 |
| 2022/08/12 | 1,412 | 1,430 | 1,395 | 1,400 | ±0 | ±0% | 2,400 |
| 2022/08/10 | 1,439 | 1,439 | 1,352 | 1,400 | -15 | -1.1% | 2,000 |
| 2022/08/09 | 1,400 | 1,420 | 1,395 | 1,415 | -3 | -0.2% | 3,200 |
| 2022/08/08 | 1,390 | 1,418 | 1,390 | 1,418 | +43 | +3.1% | 500 |
| 2022/08/05 | 1,349 | 1,379 | 1,349 | 1,375 | +13 | +1% | 900 |
| 2022/08/04 | 1,350 | 1,366 | 1,340 | 1,362 | -6 | -0.4% | 2,700 |
| 2022/08/03 | 1,348 | 1,368 | 1,348 | 1,368 | +4 | +0.3% | 200 |
| 2022/08/02 | 1,351 | 1,364 | 1,348 | 1,364 | -2 | -0.1% | 800 |
| 2022/08/01 | 1,367 | 1,367 | 1,346 | 1,366 | -4 | -0.3% | 700 |
| 2022/07/29 | 1,406 | 1,406 | 1,333 | 1,370 | -25 | -1.8% | 1,500 |
| 2022/07/28 | 1,408 | 1,408 | 1,361 | 1,395 | +5 | +0.4% | 1,300 |
| 2022/07/27 | 1,407 | 1,408 | 1,371 | 1,390 | +4 | +0.3% | 2,300 |
| 2022/07/26 | 1,410 | 1,410 | 1,363 | 1,386 | -4 | -0.3% | 400 |
| 2022/07/25 | 1,396 | 1,424 | 1,381 | 1,390 | -36 | -2.5% | 1,200 |
| 2022/07/22 | 1,426 | 1,426 | 1,426 | 1,426 | +29 | +2.1% | 100 |
| 2022/07/21 | 1,398 | 1,437 | 1,396 | 1,397 | ±0 | ±0% | 1,500 |
| 2022/07/20 | 1,382 | 1,410 | 1,370 | 1,397 | +22 | +1.6% | 2,300 |
| 2022/07/19 | 1,375 | 1,380 | 1,339 | 1,375 | +60 | +4.6% | 1,600 |
| 2022/07/15 | 1,300 | 1,315 | 1,300 | 1,315 | +27 | +2.1% | 800 |
| 2022/07/14 | 1,267 | 1,301 | 1,267 | 1,288 | +9 | +0.7% | 1,500 |
| 2022/07/13 | 1,280 | 1,280 | 1,268 | 1,279 | +29 | +2.3% | 500 |
| 2022/07/12 | 1,288 | 1,318 | 1,250 | 1,250 | -22 | -1.7% | 1,900 |
| 2022/07/11 | 1,305 | 1,305 | 1,272 | 1,272 | +9 | +0.7% | 2,000 |
| 2022/07/08 | 1,270 | 1,299 | 1,247 | 1,263 | +7 | +0.6% | 2,300 |
| 2022/07/07 | 1,239 | 1,256 | 1,238 | 1,256 | +21 | +1.7% | 1,000 |
| 2022/07/06 | 1,236 | 1,237 | 1,222 | 1,235 | ±0 | ±0% | 1,000 |
| 2022/07/05 | 1,286 | 1,286 | 1,232 | 1,235 | +9 | +0.7% | 2,200 |
| 2022/07/04 | 1,246 | 1,269 | 1,226 | 1,226 | +10 | +0.8% | 700 |
| 2022/07/01 | 1,214 | 1,250 | 1,214 | 1,216 | +3 | +0.2% | 1,000 |
| 2022/06/30 | 1,255 | 1,279 | 1,209 | 1,213 | -38 | -3% | 4,300 |
| 2022/06/29 | 1,270 | 1,300 | 1,248 | 1,251 | -9 | -0.7% | 1,200 |
| 2022/06/28 | 1,275 | 1,275 | 1,242 | 1,260 | -3 | -0.2% | 1,900 |
| 2022/06/27 | 1,263 | 1,265 | 1,263 | 1,263 | +3 | +0.2% | 1,300 |
| 2022/06/24 | 1,260 | 1,260 | 1,240 | 1,260 | +26 | +2.1% | 2,800 |
| 2022/06/23 | 1,280 | 1,310 | 1,234 | 1,234 | -46 | -3.6% | 2,600 |
| 2022/06/22 | 1,280 | 1,350 | 1,278 | 1,280 | ±0 | ±0% | 3,200 |
| 2022/06/21 | 1,300 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 1,400 |
| 2022/06/20 | 1,300 | 1,300 | 1,275 | 1,300 | -2 | -0.2% | 500 |
| 2022/06/17 | 1,325 | 1,330 | 1,301 | 1,302 | -38 | -2.8% | 1,800 |
| 2022/06/16 | 1,352 | 1,352 | 1,340 | 1,340 | -12 | -0.9% | 800 |
551～
600
件表示中 / 1819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 | 58,500円 | +19.1% | +84.8% | 0.00% | 47.83倍 | 3.53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 |
| リンカーズ | 16,500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 |
| ジースリーＨＤ | 11,600円 | +363.3% | - | 0.00% | 70.73倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
