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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
件表示中 / 1999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 | 149,900円 | +2.2% | +25.0% | 2.00% | 20.74倍 | 1.33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 |
| すららＮＴ | 35,100円 | +11.9% | -60.6% | 0.00% | 69.23倍 | 1.00倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| アクセルマーク | 12,800円 | -48.1% | - | 0.00% | - | 2.47倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| かっこ | 84,400円 | +6.4% | - | 0.00% | - | 2.93倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| Ｊ・エスコムＨＤ | 20,200円 | +13.8% | - | 0.00% | 5.85倍 | 3.80倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
