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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,960 | 3,975 | 3,850 | 3,910 | -65 | -1.6% | 16,000 |
| 2017/12/04 | 4,230 | 4,230 | 3,975 | 3,975 | -245 | -5.8% | 17,200 |
| 2017/12/01 | 4,280 | 4,300 | 4,150 | 4,220 | -145 | -3.3% | 18,600 |
| 2017/11/30 | 4,360 | 4,400 | 4,165 | 4,365 | -205 | -4.5% | 41,800 |
| 2017/11/29 | 3,995 | 4,730 | 3,995 | 4,570 | +540 | +13.4% | 102,800 |
| 2017/11/28 | 4,025 | 4,040 | 3,965 | 4,030 | +30 | +0.8% | 5,400 |
| 2017/11/27 | 4,000 | 4,095 | 3,975 | 4,000 | +15 | +0.4% | 14,100 |
| 2017/11/24 | 3,960 | 3,985 | 3,950 | 3,985 | +40 | +1% | 2,500 |
| 2017/11/22 | 3,925 | 3,975 | 3,925 | 3,945 | +20 | +0.5% | 2,100 |
| 2017/11/21 | 3,990 | 3,990 | 3,920 | 3,925 | ±0 | ±0% | 3,600 |
| 2017/11/20 | 3,980 | 3,980 | 3,920 | 3,925 | +15 | +0.4% | 2,500 |
| 2017/11/17 | 3,920 | 4,020 | 3,890 | 3,910 | +70 | +1.8% | 8,400 |
| 2017/11/16 | 3,790 | 3,870 | 3,790 | 3,840 | -20 | -0.5% | 4,000 |
| 2017/11/15 | 3,990 | 3,990 | 3,795 | 3,860 | -95 | -2.4% | 10,300 |
| 2017/11/14 | 4,120 | 4,120 | 3,900 | 3,955 | -375 | -8.7% | 22,300 |
| 2017/11/13 | 4,340 | 4,400 | 4,290 | 4,330 | +45 | +1.1% | 9,500 |
| 2017/11/10 | 4,180 | 4,300 | 4,155 | 4,285 | +35 | +0.8% | 4,500 |
| 2017/11/09 | 4,440 | 4,440 | 4,140 | 4,250 | -145 | -3.3% | 15,600 |
| 2017/11/08 | 4,340 | 4,425 | 4,320 | 4,395 | +115 | +2.7% | 11,800 |
| 2017/11/07 | 4,255 | 4,340 | 4,220 | 4,280 | +95 | +2.3% | 10,700 |
| 2017/11/06 | 4,130 | 4,280 | 4,095 | 4,185 | +115 | +2.8% | 9,500 |
| 2017/11/02 | 4,105 | 4,105 | 4,070 | 4,070 | -15 | -0.4% | 2,700 |
| 2017/11/01 | 4,100 | 4,135 | 4,080 | 4,085 | -30 | -0.7% | 3,100 |
| 2017/10/31 | 4,105 | 4,115 | 4,075 | 4,115 | +10 | +0.2% | 2,500 |
| 2017/10/30 | 4,110 | 4,155 | 4,100 | 4,105 | -5 | -0.1% | 3,300 |
| 2017/10/27 | 4,100 | 4,120 | 4,075 | 4,110 | +10 | +0.2% | 2,900 |
| 2017/10/26 | 4,120 | 4,135 | 4,055 | 4,100 | -40 | -1% | 3,200 |
| 2017/10/25 | 4,040 | 4,190 | 4,025 | 4,140 | +85 | +2.1% | 10,200 |
| 2017/10/24 | 4,070 | 4,070 | 4,015 | 4,055 | -50 | -1.2% | 4,500 |
| 2017/10/23 | 4,120 | 4,145 | 4,080 | 4,105 | -35 | -0.8% | 3,300 |
| 2017/10/20 | 4,225 | 4,230 | 4,125 | 4,140 | -95 | -2.2% | 4,200 |
| 2017/10/19 | 4,265 | 4,265 | 4,150 | 4,235 | -20 | -0.5% | 7,400 |
| 2017/10/18 | 4,200 | 4,285 | 4,200 | 4,255 | -5 | -0.1% | 5,000 |
| 2017/10/17 | 4,285 | 4,285 | 4,180 | 4,260 | -35 | -0.8% | 7,800 |
| 2017/10/16 | 4,225 | 4,295 | 4,195 | 4,295 | +140 | +3.4% | 7,900 |
| 2017/10/13 | 4,125 | 4,180 | 4,125 | 4,155 | +40 | +1% | 4,800 |
| 2017/10/12 | 4,085 | 4,175 | 4,085 | 4,115 | +35 | +0.9% | 5,700 |
| 2017/10/11 | 4,045 | 4,080 | 4,045 | 4,080 | +30 | +0.7% | 4,100 |
| 2017/10/10 | 4,035 | 4,055 | 4,025 | 4,050 | +30 | +0.7% | 3,500 |
| 2017/10/06 | 4,030 | 4,075 | 4,010 | 4,020 | -10 | -0.2% | 5,200 |
| 2017/10/05 | 4,190 | 4,205 | 4,000 | 4,030 | -160 | -3.8% | 16,400 |
| 2017/10/04 | 4,185 | 4,230 | 4,170 | 4,190 | +10 | +0.2% | 6,000 |
| 2017/10/03 | 4,170 | 4,240 | 4,170 | 4,180 | +20 | +0.5% | 4,400 |
| 2017/10/02 | 4,235 | 4,270 | 4,150 | 4,160 | -5 | -0.1% | 7,300 |
| 2017/09/29 | 4,265 | 4,300 | 4,165 | 4,165 | -135 | -3.1% | 3,600 |
| 2017/09/28 | 4,225 | 4,335 | 4,180 | 4,300 | +80 | +1.9% | 6,300 |
| 2017/09/27 | 4,260 | 4,260 | 4,150 | 4,220 | -110 | -2.5% | 7,800 |
| 2017/09/26 | 4,390 | 4,390 | 4,245 | 4,330 | -130 | -2.9% | 9,700 |
| 2017/09/25 | 4,445 | 4,470 | 4,390 | 4,460 | +40 | +0.9% | 9,000 |
| 2017/09/22 | 4,280 | 4,425 | 4,280 | 4,420 | +70 | +1.6% | 16,200 |
1701～
1750
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 | 58,500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 |
| ジースリーＨＤ | 11,700円 | +363.3% | - | 0.00% | 71.34倍 | 2.13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 | 16,700円 | +11.5% | - | 0.00% | - | 1.40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
