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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,333 | 1,359 | 1,276 | 1,315 | -45 | -3.3% | 4,500 |
| 2022/03/25 | 1,496 | 1,498 | 1,351 | 1,360 | -46 | -3.3% | 14,800 |
| 2022/03/24 | 1,245 | 1,474 | 1,242 | 1,406 | +191 | +15.7% | 16,100 |
| 2022/03/23 | 1,210 | 1,244 | 1,210 | 1,215 | +9 | +0.7% | 1,100 |
| 2022/03/22 | 1,221 | 1,238 | 1,206 | 1,206 | +15 | +1.3% | 1,300 |
| 2022/03/18 | 1,181 | 1,211 | 1,167 | 1,191 | +1 | +0.1% | 3,100 |
| 2022/03/17 | 1,168 | 1,200 | 1,158 | 1,190 | +25 | +2.1% | 2,000 |
| 2022/03/16 | 1,161 | 1,197 | 1,161 | 1,165 | ±0 | ±0% | 1,500 |
| 2022/03/15 | 1,179 | 1,186 | 1,156 | 1,165 | +16 | +1.4% | 800 |
| 2022/03/14 | 1,164 | 1,185 | 1,149 | 1,149 | -15 | -1.3% | 1,000 |
| 2022/03/11 | 1,179 | 1,189 | 1,160 | 1,164 | -36 | -3% | 1,100 |
| 2022/03/10 | 1,209 | 1,235 | 1,180 | 1,200 | +21 | +1.8% | 2,200 |
| 2022/03/09 | 1,151 | 1,181 | 1,136 | 1,179 | +19 | +1.6% | 4,300 |
| 2022/03/08 | 1,230 | 1,230 | 1,160 | 1,160 | -40 | -3.3% | 2,300 |
| 2022/03/07 | 1,228 | 1,234 | 1,191 | 1,200 | -46 | -3.7% | 2,500 |
| 2022/03/04 | 1,277 | 1,311 | 1,220 | 1,246 | -31 | -2.4% | 3,900 |
| 2022/03/03 | 1,252 | 1,339 | 1,251 | 1,277 | +27 | +2.2% | 4,500 |
| 2022/03/02 | 1,189 | 1,261 | 1,165 | 1,250 | +61 | +5.1% | 5,600 |
| 2022/03/01 | 1,188 | 1,199 | 1,185 | 1,189 | +14 | +1.2% | 2,300 |
| 2022/02/28 | 1,197 | 1,199 | 1,158 | 1,175 | -25 | -2.1% | 2,200 |
| 2022/02/25 | 1,173 | 1,200 | 1,143 | 1,200 | +57 | +5% | 2,000 |
| 2022/02/24 | 1,200 | 1,219 | 1,143 | 1,143 | -57 | -4.8% | 2,200 |
| 2022/02/22 | 1,205 | 1,205 | 1,173 | 1,200 | +25 | +2.1% | 900 |
| 2022/02/21 | 1,200 | 1,202 | 1,172 | 1,175 | -37 | -3.1% | 1,100 |
| 2022/02/18 | 1,181 | 1,247 | 1,158 | 1,212 | +13 | +1.1% | 3,900 |
| 2022/02/17 | 1,249 | 1,249 | 1,199 | 1,199 | -47 | -3.8% | 6,000 |
| 2022/02/16 | 1,217 | 1,246 | 1,215 | 1,246 | +6 | +0.5% | 2,300 |
| 2022/02/15 | 1,275 | 1,279 | 1,240 | 1,240 | -65 | -5% | 1,700 |
| 2022/02/14 | 1,231 | 1,305 | 1,231 | 1,305 | +55 | +4.4% | 800 |
| 2022/02/10 | 1,251 | 1,254 | 1,250 | 1,250 | +29 | +2.4% | 1,000 |
| 2022/02/09 | 1,212 | 1,240 | 1,212 | 1,221 | +1 | +0.1% | 500 |
| 2022/02/08 | 1,251 | 1,251 | 1,205 | 1,220 | -30 | -2.4% | 6,900 |
| 2022/02/07 | 1,286 | 1,286 | 1,250 | 1,250 | -6 | -0.5% | 1,600 |
| 2022/02/04 | 1,254 | 1,263 | 1,250 | 1,256 | -7 | -0.6% | 2,100 |
| 2022/02/03 | 1,268 | 1,268 | 1,263 | 1,263 | -35 | -2.7% | 700 |
| 2022/02/02 | 1,270 | 1,298 | 1,270 | 1,298 | +22 | +1.7% | 400 |
| 2022/02/01 | 1,310 | 1,318 | 1,276 | 1,276 | -27 | -2.1% | 1,900 |
| 2022/01/31 | 1,309 | 1,339 | 1,293 | 1,303 | -3 | -0.2% | 800 |
| 2022/01/28 | 1,288 | 1,306 | 1,284 | 1,306 | -12 | -0.9% | 900 |
| 2022/01/27 | 1,337 | 1,337 | 1,318 | 1,318 | +34 | +2.6% | 1,000 |
| 2022/01/26 | 1,255 | 1,290 | 1,255 | 1,284 | +44 | +3.5% | 2,100 |
| 2022/01/25 | 1,355 | 1,355 | 1,233 | 1,240 | -125 | -9.2% | 6,600 |
| 2022/01/24 | 1,397 | 1,397 | 1,365 | 1,365 | -32 | -2.3% | 1,600 |
| 2022/01/21 | 1,440 | 1,440 | 1,350 | 1,397 | -13 | -0.9% | 2,700 |
| 2022/01/20 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 100 |
| 2022/01/19 | 1,469 | 1,469 | 1,395 | 1,400 | -90 | -6% | 3,100 |
| 2022/01/18 | 1,457 | 1,490 | 1,450 | 1,490 | +24 | +1.6% | 1,100 |
| 2022/01/17 | 1,501 | 1,535 | 1,445 | 1,466 | -43 | -2.8% | 2,700 |
| 2022/01/14 | 1,503 | 1,541 | 1,501 | 1,509 | -18 | -1.2% | 1,500 |
| 2022/01/13 | 1,570 | 1,574 | 1,526 | 1,527 | -7 | -0.5% | 1,000 |
751～
800
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
