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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,502 | 1,502 | 1,502 | 1,502 | -1 | -0.1% | 100 |
| 2024/09/05 | 1,503 | 1,503 | 1,503 | 1,503 | -1 | -0.1% | 100 |
| 2024/09/04 | 1,504 | 1,504 | 1,504 | 1,504 | -24 | -1.6% | 100 |
| 2024/09/03 | 1,493 | 1,538 | 1,477 | 1,528 | -5 | -0.3% | 7,000 |
| 2024/09/02 | 1,550 | 1,587 | 1,516 | 1,533 | -13 | -0.8% | 800 |
| 2024/08/30 | 1,535 | 1,546 | 1,504 | 1,546 | - | - | 1,200 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,512 | 1,512 | 1,512 | 1,512 | -38 | -2.5% | 200 |
| 2024/08/27 | 1,537 | 1,593 | 1,525 | 1,550 | +13 | +0.8% | 2,300 |
| 2024/08/26 | 1,509 | 1,557 | 1,501 | 1,537 | -12 | -0.8% | 700 |
| 2024/08/23 | 1,551 | 1,551 | 1,549 | 1,549 | -22 | -1.4% | 200 |
| 2024/08/22 | 1,541 | 1,571 | 1,521 | 1,571 | +10 | +0.6% | 1,200 |
| 2024/08/21 | 1,570 | 1,570 | 1,529 | 1,561 | -8 | -0.5% | 1,200 |
| 2024/08/20 | 1,540 | 1,597 | 1,520 | 1,569 | +34 | +2.2% | 4,800 |
| 2024/08/19 | 1,551 | 1,600 | 1,535 | 1,535 | -26 | -1.7% | 4,200 |
| 2024/08/16 | 1,550 | 1,575 | 1,531 | 1,561 | +11 | +0.7% | 5,100 |
| 2024/08/15 | 1,469 | 1,550 | 1,438 | 1,550 | +82 | +5.6% | 2,700 |
| 2024/08/14 | 1,486 | 1,486 | 1,431 | 1,468 | -23 | -1.5% | 1,200 |
| 2024/08/13 | 1,476 | 1,506 | 1,476 | 1,491 | +45 | +3.1% | 1,800 |
| 2024/08/09 | 1,475 | 1,475 | 1,416 | 1,446 | +1 | +0.1% | 400 |
| 2024/08/08 | 1,445 | 1,475 | 1,445 | 1,445 | -30 | -2% | 500 |
| 2024/08/07 | 1,350 | 1,517 | 1,289 | 1,475 | +121 | +8.9% | 3,400 |
| 2024/08/06 | 1,416 | 1,445 | 1,308 | 1,354 | -40 | -2.9% | 4,400 |
| 2024/08/05 | 1,320 | 1,395 | 1,261 | 1,394 | -69 | -4.7% | 10,100 |
| 2024/08/02 | 1,404 | 1,464 | 1,394 | 1,463 | -41 | -2.7% | 3,100 |
| 2024/08/01 | 1,504 | 1,504 | 1,504 | 1,504 | -11 | -0.7% | 200 |
| 2024/07/31 | 1,515 | 1,515 | 1,515 | 1,515 | -28 | -1.8% | 200 |
| 2024/07/30 | 1,532 | 1,543 | 1,502 | 1,543 | +12 | +0.8% | 1,200 |
| 2024/07/29 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 100 |
| 2024/07/26 | 1,530 | 1,550 | 1,491 | 1,531 | - | - | 700 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/24 | 1,552 | 1,562 | 1,515 | 1,530 | -28 | -1.8% | 1,900 |
| 2024/07/23 | 1,553 | 1,563 | 1,553 | 1,558 | -35 | -2.2% | 1,200 |
| 2024/07/22 | 1,593 | 1,593 | 1,593 | 1,593 | -13 | -0.8% | 100 |
| 2024/07/19 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 2,500 |
| 2024/07/18 | 1,620 | 1,620 | 1,606 | 1,606 | -12 | -0.7% | 200 |
| 2024/07/17 | 1,618 | 1,658 | 1,618 | 1,618 | +13 | +0.8% | 500 |
| 2024/07/16 | 1,620 | 1,620 | 1,570 | 1,605 | -20 | -1.2% | 1,300 |
| 2024/07/12 | 1,650 | 1,650 | 1,625 | 1,625 | -6 | -0.4% | 700 |
| 2024/07/11 | 1,624 | 1,715 | 1,624 | 1,631 | - | - | 1,100 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,634 | 1,660 | 1,620 | 1,660 | +26 | +1.6% | 300 |
| 2024/07/08 | 1,660 | 1,660 | 1,634 | 1,634 | -46 | -2.7% | 1,400 |
| 2024/07/05 | 1,656 | 1,680 | 1,653 | 1,680 | -36 | -2.1% | 1,100 |
| 2024/07/04 | 1,690 | 1,716 | 1,690 | 1,716 | +6 | +0.4% | 200 |
| 2024/07/03 | 1,720 | 1,720 | 1,710 | 1,710 | +8 | +0.5% | 300 |
| 2024/07/02 | 1,713 | 1,716 | 1,702 | 1,702 | -8 | -0.5% | 400 |
| 2024/07/01 | 1,721 | 1,721 | 1,700 | 1,710 | -51 | -2.9% | 600 |
| 2024/06/28 | 1,725 | 1,761 | 1,725 | 1,761 | +36 | +2.1% | 500 |
| 2024/06/27 | 1,726 | 1,747 | 1,725 | 1,725 | -34 | -1.9% | 700 |
51～
100
件表示中 / 1818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 | 58,300円 | +19.1% | +84.8% | 0.00% | 47.67倍 | 3.52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 |
| ジースリーＨＤ | 11,800円 | +363.3% | - | 0.00% | 71.95倍 | 2.15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 |
| リンカーズ | 16,400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 |
市場注目の銘柄
チャート関連のコラム
