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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,327 | 1,345 | 1,327 | 1,341 | +1 | +0.1% | 1,400 |
| 2021/06/04 | 1,325 | 1,340 | 1,325 | 1,340 | +15 | +1.1% | 700 |
| 2021/06/03 | 1,310 | 1,330 | 1,310 | 1,325 | -4 | -0.3% | 1,400 |
| 2021/06/02 | 1,314 | 1,331 | 1,297 | 1,329 | +15 | +1.1% | 2,300 |
| 2021/06/01 | 1,330 | 1,332 | 1,301 | 1,314 | -25 | -1.9% | 2,900 |
| 2021/05/31 | 1,330 | 1,339 | 1,330 | 1,339 | -11 | -0.8% | 200 |
| 2021/05/28 | 1,342 | 1,350 | 1,330 | 1,350 | +4 | +0.3% | 1,800 |
| 2021/05/27 | 1,343 | 1,346 | 1,340 | 1,346 | -2 | -0.1% | 600 |
| 2021/05/26 | 1,392 | 1,392 | 1,325 | 1,348 | -14 | -1% | 2,800 |
| 2021/05/25 | 1,367 | 1,367 | 1,362 | 1,362 | +5 | +0.4% | 200 |
| 2021/05/24 | 1,350 | 1,359 | 1,330 | 1,357 | +12 | +0.9% | 1,000 |
| 2021/05/21 | 1,347 | 1,399 | 1,340 | 1,345 | -2 | -0.1% | 2,800 |
| 2021/05/20 | 1,327 | 1,361 | 1,327 | 1,347 | +27 | +2% | 1,600 |
| 2021/05/19 | 1,337 | 1,337 | 1,302 | 1,320 | +2 | +0.2% | 3,300 |
| 2021/05/18 | 1,304 | 1,330 | 1,304 | 1,318 | +8 | +0.6% | 800 |
| 2021/05/17 | 1,340 | 1,343 | 1,305 | 1,310 | -54 | -4% | 3,400 |
| 2021/05/14 | 1,370 | 1,370 | 1,363 | 1,364 | -19 | -1.4% | 1,100 |
| 2021/05/13 | 1,346 | 1,383 | 1,341 | 1,383 | +26 | +1.9% | 800 |
| 2021/05/12 | 1,385 | 1,385 | 1,356 | 1,357 | -18 | -1.3% | 1,100 |
| 2021/05/11 | 1,390 | 1,393 | 1,366 | 1,375 | -3 | -0.2% | 400 |
| 2021/05/10 | 1,384 | 1,424 | 1,372 | 1,378 | +3 | +0.2% | 3,400 |
| 2021/05/07 | 1,356 | 1,419 | 1,356 | 1,375 | +26 | +1.9% | 2,400 |
| 2021/05/06 | 1,389 | 1,389 | 1,349 | 1,349 | -11 | -0.8% | 1,000 |
| 2021/04/30 | 1,375 | 1,375 | 1,351 | 1,360 | -18 | -1.3% | 2,400 |
| 2021/04/28 | 1,385 | 1,400 | 1,370 | 1,378 | -27 | -1.9% | 1,200 |
| 2021/04/27 | 1,405 | 1,426 | 1,405 | 1,405 | ±0 | ±0% | 1,000 |
| 2021/04/26 | 1,389 | 1,438 | 1,389 | 1,405 | -7 | -0.5% | 1,900 |
| 2021/04/23 | 1,402 | 1,421 | 1,402 | 1,412 | ±0 | ±0% | 1,100 |
| 2021/04/22 | 1,387 | 1,416 | 1,387 | 1,412 | +29 | +2.1% | 400 |
| 2021/04/21 | 1,405 | 1,405 | 1,382 | 1,383 | -35 | -2.5% | 1,100 |
| 2021/04/20 | 1,434 | 1,440 | 1,418 | 1,418 | -24 | -1.7% | 800 |
| 2021/04/19 | 1,430 | 1,442 | 1,430 | 1,442 | +16 | +1.1% | 400 |
| 2021/04/16 | 1,423 | 1,426 | 1,423 | 1,426 | +21 | +1.5% | 200 |
| 2021/04/15 | 1,446 | 1,479 | 1,405 | 1,405 | -45 | -3.1% | 1,400 |
| 2021/04/14 | 1,460 | 1,460 | 1,450 | 1,450 | -11 | -0.8% | 700 |
| 2021/04/13 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 100 |
| 2021/04/12 | 1,485 | 1,485 | 1,461 | 1,461 | -25 | -1.7% | 600 |
| 2021/04/09 | 1,476 | 1,486 | 1,453 | 1,486 | +23 | +1.6% | 1,500 |
| 2021/04/08 | 1,477 | 1,483 | 1,456 | 1,463 | -19 | -1.3% | 800 |
| 2021/04/07 | 1,466 | 1,491 | 1,466 | 1,482 | +8 | +0.5% | 1,400 |
| 2021/04/06 | 1,511 | 1,511 | 1,466 | 1,474 | -21 | -1.4% | 2,300 |
| 2021/04/05 | 1,498 | 1,525 | 1,491 | 1,495 | -5 | -0.3% | 2,900 |
| 2021/04/02 | 1,495 | 1,532 | 1,485 | 1,500 | +9 | +0.6% | 6,400 |
| 2021/04/01 | 1,447 | 1,510 | 1,447 | 1,491 | +14 | +0.9% | 4,000 |
| 2021/03/31 | 1,465 | 1,494 | 1,465 | 1,477 | +7 | +0.5% | 1,000 |
| 2021/03/30 | 1,441 | 1,499 | 1,441 | 1,470 | +29 | +2% | 10,400 |
| 2021/03/29 | 1,447 | 1,447 | 1,431 | 1,441 | -3 | -0.2% | 900 |
| 2021/03/26 | 1,442 | 1,444 | 1,441 | 1,444 | +11 | +0.8% | 3,700 |
| 2021/03/25 | 1,400 | 1,460 | 1,400 | 1,433 | +9 | +0.6% | 2,100 |
| 2021/03/24 | 1,422 | 1,424 | 1,386 | 1,424 | -7 | -0.5% | 2,200 |
851～
900
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
