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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,855 | 1,855 | 1,712 | 1,712 | -63 | -3.5% | 7,100 |
| 2022/11/04 | 1,711 | 1,854 | 1,711 | 1,775 | +66 | +3.9% | 15,500 |
| 2022/11/02 | 1,741 | 1,741 | 1,700 | 1,709 | -5 | -0.3% | 4,300 |
| 2022/11/01 | 1,706 | 1,750 | 1,658 | 1,714 | +8 | +0.5% | 6,000 |
| 2022/10/31 | 1,590 | 1,724 | 1,523 | 1,706 | +115 | +7.2% | 15,100 |
| 2022/10/28 | 1,508 | 1,649 | 1,467 | 1,591 | +83 | +5.5% | 5,900 |
| 2022/10/27 | 1,501 | 1,510 | 1,480 | 1,508 | -21 | -1.4% | 1,100 |
| 2022/10/26 | 1,557 | 1,557 | 1,508 | 1,529 | +12 | +0.8% | 1,000 |
| 2022/10/25 | 1,501 | 1,587 | 1,496 | 1,517 | -3 | -0.2% | 5,000 |
| 2022/10/24 | 1,453 | 1,529 | 1,450 | 1,520 | +60 | +4.1% | 7,500 |
| 2022/10/21 | 1,350 | 1,528 | 1,350 | 1,460 | +85 | +6.2% | 12,200 |
| 2022/10/20 | 1,398 | 1,398 | 1,371 | 1,375 | -55 | -3.8% | 1,700 |
| 2022/10/19 | 1,401 | 1,439 | 1,401 | 1,430 | +29 | +2.1% | 2,900 |
| 2022/10/18 | 1,313 | 1,401 | 1,300 | 1,401 | +84 | +6.4% | 2,100 |
| 2022/10/17 | 1,321 | 1,321 | 1,274 | 1,317 | +7 | +0.5% | 1,200 |
| 2022/10/14 | 1,327 | 1,333 | 1,310 | 1,310 | -17 | -1.3% | 600 |
| 2022/10/13 | 1,291 | 1,328 | 1,286 | 1,327 | +38 | +2.9% | 700 |
| 2022/10/12 | 1,285 | 1,311 | 1,280 | 1,289 | +3 | +0.2% | 700 |
| 2022/10/11 | 1,300 | 1,300 | 1,286 | 1,286 | -28 | -2.1% | 700 |
| 2022/10/07 | 1,302 | 1,314 | 1,302 | 1,314 | -6 | -0.5% | 200 |
| 2022/10/06 | 1,338 | 1,338 | 1,311 | 1,320 | -20 | -1.5% | 700 |
| 2022/10/05 | 1,328 | 1,351 | 1,313 | 1,340 | +13 | +1% | 1,200 |
| 2022/10/04 | 1,310 | 1,327 | 1,304 | 1,327 | +17 | +1.3% | 600 |
| 2022/10/03 | 1,310 | 1,310 | 1,310 | 1,310 | -9 | -0.7% | 100 |
| 2022/09/30 | 1,306 | 1,336 | 1,291 | 1,319 | +5 | +0.4% | 1,600 |
| 2022/09/29 | 1,320 | 1,334 | 1,303 | 1,314 | -36 | -2.7% | 900 |
| 2022/09/28 | 1,366 | 1,366 | 1,336 | 1,350 | +29 | +2.2% | 4,600 |
| 2022/09/27 | 1,318 | 1,321 | 1,294 | 1,321 | -1 | -0.1% | 700 |
| 2022/09/26 | 1,330 | 1,330 | 1,298 | 1,322 | -8 | -0.6% | 1,000 |
| 2022/09/22 | 1,321 | 1,360 | 1,320 | 1,330 | -5 | -0.4% | 1,600 |
| 2022/09/21 | 1,318 | 1,366 | 1,318 | 1,335 | +24 | +1.8% | 700 |
| 2022/09/20 | 1,333 | 1,333 | 1,311 | 1,311 | -21 | -1.6% | 200 |
| 2022/09/16 | 1,325 | 1,332 | 1,325 | 1,332 | -9 | -0.7% | 300 |
| 2022/09/15 | 1,343 | 1,366 | 1,336 | 1,341 | +6 | +0.4% | 800 |
| 2022/09/14 | 1,331 | 1,366 | 1,330 | 1,335 | -25 | -1.8% | 1,100 |
| 2022/09/13 | 1,363 | 1,363 | 1,357 | 1,360 | -20 | -1.4% | 800 |
| 2022/09/12 | 1,362 | 1,390 | 1,362 | 1,380 | +18 | +1.3% | 700 |
| 2022/09/09 | 1,417 | 1,417 | 1,355 | 1,362 | -25 | -1.8% | 900 |
| 2022/09/08 | 1,366 | 1,396 | 1,320 | 1,387 | - | - | 1,200 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,330 | 1,366 | 1,330 | 1,366 | +6 | +0.4% | 1,000 |
| 2022/09/02 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 200 |
| 2022/09/01 | 1,360 | 1,360 | 1,360 | 1,360 | -30 | -2.2% | 100 |
| 2022/08/31 | 1,398 | 1,415 | 1,385 | 1,390 | +15 | +1.1% | 600 |
| 2022/08/30 | 1,339 | 1,385 | 1,339 | 1,375 | +8 | +0.6% | 1,200 |
| 2022/08/29 | 1,400 | 1,435 | 1,334 | 1,367 | -29 | -2.1% | 2,400 |
| 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 |
601～
650
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
