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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,430 | 1,430 | 1,429 | 1,429 | -21 | -1.4% | 400 |
| 2025/01/17 | 1,450 | 1,450 | 1,450 | 1,450 | -20 | -1.4% | 200 |
| 2025/01/16 | 1,416 | 1,470 | 1,416 | 1,470 | - | - | 1,400 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 1,438 | 1,438 | 1,438 | 1,438 | ±0 | ±0% | 100 |
| 2025/01/10 | 1,429 | 1,459 | 1,411 | 1,438 | - | - | 1,000 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 1,417 | 1,471 | 1,417 | 1,459 | - | - | 2,100 |
| 2025/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/30 | 1,400 | 1,447 | 1,400 | 1,447 | +17 | +1.2% | 400 |
| 2024/12/27 | 1,430 | 1,430 | 1,430 | 1,430 | +30 | +2.1% | 100 |
| 2024/12/26 | 1,465 | 1,465 | 1,398 | 1,400 | -39 | -2.7% | 2,800 |
| 2024/12/25 | 1,416 | 1,439 | 1,379 | 1,439 | +23 | +1.6% | 7,900 |
| 2024/12/24 | 1,403 | 1,421 | 1,386 | 1,416 | +7 | +0.5% | 1,400 |
| 2024/12/23 | 1,437 | 1,439 | 1,409 | 1,409 | +2 | +0.1% | 1,500 |
| 2024/12/20 | 1,420 | 1,454 | 1,360 | 1,407 | -73 | -4.9% | 7,600 |
| 2024/12/19 | 1,480 | 1,480 | 1,480 | 1,480 | -10 | -0.7% | 100 |
| 2024/12/18 | 1,490 | 1,490 | 1,490 | 1,490 | -2 | -0.1% | 100 |
| 2024/12/17 | 1,460 | 1,493 | 1,460 | 1,492 | +28 | +1.9% | 800 |
| 2024/12/16 | 1,498 | 1,498 | 1,464 | 1,464 | -34 | -2.3% | 1,100 |
| 2024/12/13 | 1,449 | 1,498 | 1,449 | 1,498 | +29 | +2% | 1,100 |
| 2024/12/12 | 1,448 | 1,471 | 1,426 | 1,469 | +21 | +1.5% | 1,100 |
| 2024/12/11 | 1,448 | 1,448 | 1,448 | 1,448 | -1 | -0.1% | 200 |
| 2024/12/10 | 1,449 | 1,449 | 1,449 | 1,449 | ±0 | ±0% | 100 |
| 2024/12/09 | 1,449 | 1,449 | 1,449 | 1,449 | ±0 | ±0% | 400 |
| 2024/12/06 | 1,438 | 1,449 | 1,411 | 1,449 | +2 | +0.1% | 1,100 |
| 2024/12/05 | 1,417 | 1,447 | 1,417 | 1,447 | ±0 | ±0% | 400 |
| 2024/12/04 | 1,447 | 1,447 | 1,447 | 1,447 | ±0 | ±0% | 100 |
| 2024/12/03 | 1,421 | 1,448 | 1,417 | 1,447 | +26 | +1.8% | 1,200 |
| 2024/12/02 | 1,420 | 1,431 | 1,401 | 1,421 | +1 | +0.1% | 1,000 |
| 2024/11/29 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2024/11/28 | 1,415 | 1,420 | 1,385 | 1,420 | +5 | +0.4% | 1,300 |
| 2024/11/27 | 1,450 | 1,450 | 1,415 | 1,415 | -37 | -2.5% | 500 |
| 2024/11/26 | 1,452 | 1,452 | 1,452 | 1,452 | +2 | +0.1% | 100 |
| 2024/11/25 | 1,450 | 1,450 | 1,450 | 1,450 | -30 | -2% | 200 |
| 2024/11/22 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 200 |
| 2024/11/21 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
| 2024/11/20 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
| 2024/11/19 | 1,480 | 1,480 | 1,480 | 1,480 | +5 | +0.3% | 200 |
| 2024/11/18 | 1,461 | 1,475 | 1,461 | 1,475 | +14 | +1% | 700 |
| 2024/11/15 | 1,430 | 1,461 | 1,427 | 1,461 | +1 | +0.1% | 1,000 |
| 2024/11/14 | 1,460 | 1,460 | 1,460 | 1,460 | +30 | +2.1% | 100 |
| 2024/11/13 | 1,490 | 1,490 | 1,430 | 1,430 | -79 | -5.2% | 400 |
| 2024/11/12 | 1,509 | 1,509 | 1,509 | 1,509 | ±0 | ±0% | 100 |
| 2024/11/11 | 1,460 | 1,511 | 1,430 | 1,509 | +19 | +1.3% | 700 |
| 2024/11/08 | 1,469 | 1,490 | 1,430 | 1,490 | -19 | -1.3% | 700 |
| 2024/11/07 | 1,460 | 1,509 | 1,460 | 1,509 | +9 | +0.6% | 500 |
| 2024/11/06 | 1,500 | 1,500 | 1,500 | 1,500 | -9 | -0.6% | 100 |
51～
100
件表示中 / 1906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 | 142,000円 | +1.2% | +5.3% | 1.27% | 17.15倍 | 1.30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 | 33,000円 | +11.9% | -60.6% | 0.00% | 66.00倍 | 0.94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 |
| フォルシア | 178,600円 | +17.2% | +32.9% | 0.00% | 19.13倍 | 1.48倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| ＳＣＡＴ | 40,000円 | +4.8% | +37.8% | 3.50% | 8.37倍 | 0.58倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| ＣＩＮＣ | 61,000円 | - | - | 0.00% | - | 1.15倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
市場注目の銘柄
チャート関連のコラム
