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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/05 | 1,471 | 1,509 | 1,471 | 1,509 | -35 | -2.3% | 1,500 |
| 2024/11/01 | 1,544 | 1,544 | 1,544 | 1,544 | - | - | 100 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,545 | 1,545 | 1,545 | 1,545 | -3 | -0.2% | 100 |
| 2024/10/29 | 1,537 | 1,548 | 1,537 | 1,548 | +10 | +0.7% | 400 |
| 2024/10/28 | 1,540 | 1,543 | 1,512 | 1,538 | -6 | -0.4% | 1,000 |
| 2024/10/25 | 1,545 | 1,545 | 1,508 | 1,544 | -4 | -0.3% | 1,100 |
| 2024/10/24 | 1,509 | 1,548 | 1,509 | 1,548 | +35 | +2.3% | 700 |
| 2024/10/23 | 1,507 | 1,542 | 1,502 | 1,513 | -32 | -2.1% | 1,100 |
| 2024/10/22 | 1,545 | 1,545 | 1,545 | 1,545 | -14 | -0.9% | 100 |
| 2024/10/21 | 1,559 | 1,559 | 1,559 | 1,559 | ±0 | ±0% | 200 |
| 2024/10/18 | 1,558 | 1,562 | 1,555 | 1,559 | +14 | +0.9% | 900 |
| 2024/10/17 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2024/10/16 | 1,545 | 1,545 | 1,545 | 1,545 | -12 | -0.8% | 100 |
| 2024/10/15 | 1,557 | 1,557 | 1,557 | 1,557 | -1 | -0.1% | 200 |
| 2024/10/11 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 100 |
| 2024/10/10 | 1,558 | 1,558 | 1,558 | 1,558 | -3 | -0.2% | 100 |
| 2024/10/09 | 1,554 | 1,561 | 1,554 | 1,561 | +6 | +0.4% | 500 |
101～
150
件表示中 / 1938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 | 145,900円 | -1.4% | -30.9% | 1.23% | 26.43倍 | 1.33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 |
| エコモット | 42,700円 | +11.3% | +73.9% | 0.00% | 106.75倍 | 2.54倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| ＧＶＡＴＥＣＨ | 48,500円 | +49.1% | - | 0.00% | - | 3.95倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| シャノン | 37,000円 | +0.8% | - | 0.00% | - | -37.79倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
| ＢＴＭ | 77,000円 | +22.5% | +10.5% | 0.00% | 31.90倍 | 3.29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 |
市場注目の銘柄
チャート関連のコラム
