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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,255 | 1,255 | 1,254 | 1,254 | -3 | -0.2% | 200 |
| 2021/08/18 | 1,259 | 1,259 | 1,257 | 1,257 | -2 | -0.2% | 300 |
| 2021/08/17 | 1,261 | 1,265 | 1,207 | 1,259 | -2 | -0.2% | 4,100 |
| 2021/08/16 | 1,263 | 1,295 | 1,260 | 1,261 | -31 | -2.4% | 2,400 |
| 2021/08/13 | 1,300 | 1,300 | 1,226 | 1,292 | ±0 | ±0% | 6,300 |
| 2021/08/12 | 1,331 | 1,338 | 1,290 | 1,292 | -39 | -2.9% | 800 |
| 2021/08/11 | 1,320 | 1,331 | 1,309 | 1,331 | +33 | +2.5% | 1,000 |
| 2021/08/10 | 1,295 | 1,312 | 1,294 | 1,298 | +21 | +1.6% | 900 |
| 2021/08/06 | 1,268 | 1,279 | 1,268 | 1,277 | -4 | -0.3% | 600 |
| 2021/08/05 | 1,288 | 1,288 | 1,280 | 1,281 | - | - | 1,400 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 1,289 | 1,290 | 1,289 | 1,290 | +10 | +0.8% | 300 |
| 2021/08/02 | 1,280 | 1,280 | 1,280 | 1,280 | -3 | -0.2% | 100 |
| 2021/07/30 | 1,283 | 1,284 | 1,282 | 1,283 | -19 | -1.5% | 900 |
| 2021/07/29 | 1,277 | 1,302 | 1,277 | 1,302 | +10 | +0.8% | 900 |
| 2021/07/28 | 1,279 | 1,293 | 1,279 | 1,292 | +12 | +0.9% | 1,000 |
| 2021/07/27 | 1,307 | 1,307 | 1,273 | 1,280 | ±0 | ±0% | 700 |
| 2021/07/26 | 1,281 | 1,281 | 1,268 | 1,280 | - | - | 1,100 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 1,297 | 1,297 | 1,297 | 1,297 | +17 | +1.3% | 100 |
| 2021/07/19 | 1,318 | 1,318 | 1,280 | 1,280 | -38 | -2.9% | 2,400 |
| 2021/07/16 | 1,325 | 1,325 | 1,318 | 1,318 | +23 | +1.8% | 300 |
| 2021/07/15 | 1,305 | 1,305 | 1,295 | 1,295 | -26 | -2% | 3,500 |
| 2021/07/14 | 1,358 | 1,358 | 1,320 | 1,321 | -7 | -0.5% | 1,400 |
| 2021/07/13 | 1,347 | 1,413 | 1,313 | 1,328 | +24 | +1.8% | 6,200 |
| 2021/07/12 | 1,297 | 1,304 | 1,297 | 1,304 | +30 | +2.4% | 500 |
| 2021/07/09 | 1,276 | 1,296 | 1,258 | 1,274 | -11 | -0.9% | 2,000 |
| 2021/07/08 | 1,283 | 1,285 | 1,283 | 1,285 | -6 | -0.5% | 200 |
| 2021/07/07 | 1,283 | 1,291 | 1,283 | 1,291 | -20 | -1.5% | 1,200 |
| 2021/07/06 | 1,311 | 1,311 | 1,311 | 1,311 | +1 | +0.1% | 100 |
| 2021/07/05 | 1,350 | 1,350 | 1,291 | 1,310 | -15 | -1.1% | 500 |
| 2021/07/02 | 1,324 | 1,354 | 1,311 | 1,325 | - | - | 1,900 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,340 | 1,354 | 1,298 | 1,354 | +44 | +3.4% | 1,400 |
| 2021/06/29 | 1,310 | 1,310 | 1,310 | 1,310 | +5 | +0.4% | 300 |
| 2021/06/28 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 300 |
| 2021/06/25 | 1,301 | 1,324 | 1,300 | 1,305 | ±0 | ±0% | 500 |
| 2021/06/24 | 1,304 | 1,305 | 1,301 | 1,305 | - | - | 500 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 1,319 | 1,319 | 1,319 | 1,319 | +21 | +1.6% | 100 |
| 2021/06/21 | 1,303 | 1,303 | 1,295 | 1,298 | -16 | -1.2% | 1,300 |
| 2021/06/18 | 1,316 | 1,316 | 1,314 | 1,314 | -5 | -0.4% | 400 |
| 2021/06/17 | 1,316 | 1,337 | 1,312 | 1,319 | +2 | +0.2% | 1,300 |
| 2021/06/16 | 1,330 | 1,330 | 1,312 | 1,317 | -1 | -0.1% | 500 |
| 2021/06/15 | 1,322 | 1,322 | 1,317 | 1,318 | -3 | -0.2% | 700 |
| 2021/06/14 | 1,320 | 1,335 | 1,320 | 1,321 | -1 | -0.1% | 500 |
| 2021/06/11 | 1,355 | 1,383 | 1,322 | 1,322 | -3 | -0.2% | 1,600 |
| 2021/06/10 | 1,327 | 1,336 | 1,325 | 1,325 | -2 | -0.2% | 700 |
| 2021/06/09 | 1,341 | 1,341 | 1,327 | 1,327 | -16 | -1.2% | 1,900 |
| 2021/06/08 | 1,341 | 1,355 | 1,341 | 1,343 | +2 | +0.1% | 800 |
801～
850
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
