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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,352 | 1,352 | 1,352 | 1,352 | -14 | -1% | 300 |
| 2022/06/14 | 1,355 | 1,381 | 1,353 | 1,366 | +6 | +0.4% | 800 |
| 2022/06/13 | 1,391 | 1,391 | 1,360 | 1,360 | -40 | -2.9% | 800 |
| 2022/06/10 | 1,376 | 1,415 | 1,376 | 1,400 | -6 | -0.4% | 2,200 |
| 2022/06/09 | 1,427 | 1,450 | 1,406 | 1,406 | +2 | +0.1% | 1,700 |
| 2022/06/08 | 1,454 | 1,454 | 1,391 | 1,404 | +10 | +0.7% | 4,500 |
| 2022/06/07 | 1,386 | 1,420 | 1,386 | 1,394 | -22 | -1.6% | 500 |
| 2022/06/06 | 1,411 | 1,420 | 1,395 | 1,416 | -14 | -1% | 1,500 |
| 2022/06/03 | 1,436 | 1,436 | 1,395 | 1,430 | -6 | -0.4% | 1,600 |
| 2022/06/02 | 1,400 | 1,436 | 1,400 | 1,436 | +55 | +4% | 300 |
| 2022/06/01 | 1,414 | 1,416 | 1,355 | 1,381 | -24 | -1.7% | 1,200 |
| 2022/05/31 | 1,415 | 1,415 | 1,376 | 1,405 | -39 | -2.7% | 3,000 |
| 2022/05/30 | 1,449 | 1,465 | 1,420 | 1,444 | +25 | +1.8% | 1,300 |
| 2022/05/27 | 1,453 | 1,453 | 1,419 | 1,419 | -13 | -0.9% | 1,000 |
| 2022/05/26 | 1,417 | 1,450 | 1,417 | 1,432 | +16 | +1.1% | 1,500 |
| 2022/05/25 | 1,417 | 1,440 | 1,416 | 1,416 | -4 | -0.3% | 1,200 |
| 2022/05/24 | 1,450 | 1,450 | 1,420 | 1,420 | ±0 | ±0% | 300 |
| 2022/05/23 | 1,430 | 1,431 | 1,420 | 1,420 | -10 | -0.7% | 1,100 |
| 2022/05/20 | 1,411 | 1,430 | 1,406 | 1,430 | +16 | +1.1% | 1,700 |
| 2022/05/19 | 1,436 | 1,436 | 1,402 | 1,414 | -52 | -3.5% | 1,500 |
| 2022/05/18 | 1,460 | 1,515 | 1,460 | 1,466 | -24 | -1.6% | 3,600 |
| 2022/05/17 | 1,506 | 1,541 | 1,480 | 1,490 | -31 | -2% | 3,200 |
| 2022/05/16 | 1,507 | 1,625 | 1,468 | 1,521 | -22 | -1.4% | 7,000 |
| 2022/05/13 | 1,579 | 1,595 | 1,501 | 1,543 | +4 | +0.3% | 5,300 |
| 2022/05/12 | 1,526 | 1,626 | 1,526 | 1,539 | -19 | -1.2% | 7,500 |
| 2022/05/11 | 1,599 | 1,599 | 1,509 | 1,558 | -42 | -2.6% | 2,400 |
| 2022/05/10 | 1,455 | 1,600 | 1,455 | 1,600 | +115 | +7.7% | 3,500 |
| 2022/05/09 | 1,635 | 1,635 | 1,485 | 1,485 | -180 | -10.8% | 9,300 |
| 2022/05/06 | 1,620 | 1,799 | 1,617 | 1,665 | +5 | +0.3% | 19,300 |
| 2022/05/02 | 1,525 | 1,668 | 1,434 | 1,660 | +285 | +20.7% | 10,400 |
| 2022/04/28 | 1,400 | 1,477 | 1,369 | 1,375 | +35 | +2.6% | 2,100 |
| 2022/04/27 | 1,357 | 1,362 | 1,337 | 1,340 | -17 | -1.3% | 1,100 |
| 2022/04/26 | 1,490 | 1,490 | 1,351 | 1,357 | -43 | -3.1% | 3,000 |
| 2022/04/25 | 1,410 | 1,422 | 1,400 | 1,400 | -10 | -0.7% | 1,300 |
| 2022/04/22 | 1,427 | 1,457 | 1,410 | 1,410 | -49 | -3.4% | 1,000 |
| 2022/04/21 | 1,489 | 1,489 | 1,459 | 1,459 | ±0 | ±0% | 300 |
| 2022/04/20 | 1,463 | 1,512 | 1,424 | 1,459 | +17 | +1.2% | 2,200 |
| 2022/04/19 | 1,440 | 1,463 | 1,421 | 1,442 | +2 | +0.1% | 1,000 |
| 2022/04/18 | 1,464 | 1,483 | 1,438 | 1,440 | -64 | -4.3% | 1,900 |
| 2022/04/15 | 1,487 | 1,555 | 1,487 | 1,504 | -53 | -3.4% | 2,400 |
| 2022/04/14 | 1,541 | 1,581 | 1,509 | 1,557 | -50 | -3.1% | 2,500 |
| 2022/04/13 | 1,425 | 1,629 | 1,396 | 1,607 | +192 | +13.6% | 6,700 |
| 2022/04/12 | 1,460 | 1,480 | 1,405 | 1,415 | -70 | -4.7% | 3,600 |
| 2022/04/11 | 1,641 | 1,641 | 1,485 | 1,485 | -116 | -7.2% | 6,200 |
| 2022/04/08 | 1,673 | 1,732 | 1,575 | 1,601 | -72 | -4.3% | 19,900 |
| 2022/04/07 | 1,415 | 1,701 | 1,404 | 1,673 | +263 | +18.7% | 44,800 |
| 2022/04/06 | 1,407 | 1,435 | 1,380 | 1,410 | -2 | -0.1% | 2,000 |
| 2022/04/05 | 1,410 | 1,498 | 1,400 | 1,412 | +3 | +0.2% | 5,200 |
| 2022/04/04 | 1,321 | 1,465 | 1,321 | 1,409 | +102 | +7.8% | 7,100 |
| 2022/04/01 | 1,292 | 1,320 | 1,292 | 1,307 | +5 | +0.4% | 600 |
601～
650
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
