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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 3,205 | 3,250 | 3,200 | 3,235 | -15 | -0.5% | 1,300 |
| 2018/03/19 | 3,320 | 3,320 | 3,205 | 3,250 | -15 | -0.5% | 1,200 |
| 2018/03/16 | 3,335 | 3,335 | 3,230 | 3,265 | -115 | -3.4% | 4,600 |
| 2018/03/15 | 3,350 | 3,380 | 3,255 | 3,380 | +30 | +0.9% | 5,100 |
| 2018/03/14 | 3,290 | 3,350 | 3,290 | 3,350 | ±0 | ±0% | 2,900 |
| 2018/03/13 | 3,250 | 3,350 | 3,215 | 3,350 | +100 | +3.1% | 3,100 |
| 2018/03/12 | 3,400 | 3,400 | 3,180 | 3,250 | -10 | -0.3% | 2,700 |
| 2018/03/09 | 3,270 | 3,280 | 3,180 | 3,260 | +60 | +1.9% | 2,400 |
| 2018/03/08 | 3,155 | 3,265 | 3,155 | 3,200 | +45 | +1.4% | 1,100 |
| 2018/03/07 | 3,125 | 3,195 | 3,080 | 3,155 | -40 | -1.3% | 3,400 |
| 2018/03/06 | 3,200 | 3,215 | 3,160 | 3,195 | +55 | +1.8% | 1,800 |
| 2018/03/05 | 3,265 | 3,265 | 3,090 | 3,140 | -125 | -3.8% | 5,600 |
| 2018/03/02 | 3,275 | 3,310 | 3,240 | 3,265 | -60 | -1.8% | 4,000 |
| 2018/03/01 | 3,275 | 3,380 | 3,250 | 3,325 | -85 | -2.5% | 2,700 |
| 2018/02/28 | 3,335 | 3,410 | 3,335 | 3,410 | +50 | +1.5% | 2,400 |
| 2018/02/27 | 3,390 | 3,430 | 3,360 | 3,360 | +10 | +0.3% | 4,500 |
| 2018/02/26 | 3,330 | 3,395 | 3,320 | 3,350 | -15 | -0.4% | 4,600 |
| 2018/02/23 | 3,375 | 3,375 | 3,300 | 3,365 | +50 | +1.5% | 2,200 |
| 2018/02/22 | 3,330 | 3,335 | 3,260 | 3,315 | -15 | -0.5% | 1,900 |
| 2018/02/21 | 3,335 | 3,350 | 3,300 | 3,330 | ±0 | ±0% | 7,100 |
| 2018/02/20 | 3,340 | 3,350 | 3,320 | 3,330 | -40 | -1.2% | 2,100 |
| 2018/02/19 | 3,240 | 3,370 | 3,210 | 3,370 | +130 | +4% | 4,900 |
| 2018/02/16 | 3,195 | 3,280 | 3,185 | 3,240 | +45 | +1.4% | 3,500 |
| 2018/02/15 | 3,125 | 3,200 | 3,110 | 3,195 | +85 | +2.7% | 3,300 |
| 2018/02/14 | 3,220 | 3,260 | 3,050 | 3,110 | -175 | -5.3% | 10,200 |
| 2018/02/13 | 3,255 | 3,360 | 3,250 | 3,285 | +60 | +1.9% | 5,000 |
| 2018/02/09 | 3,020 | 3,250 | 3,020 | 3,225 | -155 | -4.6% | 13,100 |
| 2018/02/08 | 3,175 | 3,420 | 3,175 | 3,380 | +205 | +6.5% | 4,700 |
| 2018/02/07 | 3,320 | 3,420 | 3,175 | 3,175 | +65 | +2.1% | 13,300 |
| 2018/02/06 | 3,410 | 3,410 | 2,990 | 3,110 | -440 | -12.4% | 34,400 |
| 2018/02/05 | 3,500 | 3,580 | 3,500 | 3,550 | -90 | -2.5% | 9,600 |
| 2018/02/02 | 3,700 | 3,710 | 3,610 | 3,640 | -75 | -2% | 6,800 |
| 2018/02/01 | 3,690 | 3,835 | 3,690 | 3,715 | +30 | +0.8% | 7,200 |
| 2018/01/31 | 3,620 | 3,835 | 3,610 | 3,685 | -15 | -0.4% | 17,300 |
| 2018/01/30 | 3,850 | 3,850 | 3,670 | 3,700 | -200 | -5.1% | 26,500 |
| 2018/01/29 | 4,115 | 4,115 | 3,880 | 3,900 | -210 | -5.1% | 26,900 |
| 2018/01/26 | 4,070 | 4,130 | 4,025 | 4,110 | +60 | +1.5% | 31,500 |
| 2018/01/25 | 3,900 | 4,080 | 3,860 | 4,050 | +170 | +4.4% | 39,100 |
| 2018/01/24 | 3,780 | 3,945 | 3,770 | 3,880 | +110 | +2.9% | 33,500 |
| 2018/01/23 | 3,750 | 3,780 | 3,730 | 3,770 | +30 | +0.8% | 8,700 |
| 2018/01/22 | 3,710 | 3,755 | 3,640 | 3,740 | +30 | +0.8% | 5,100 |
| 2018/01/19 | 3,710 | 3,750 | 3,620 | 3,710 | -40 | -1.1% | 20,600 |
| 2018/01/18 | 3,835 | 3,840 | 3,740 | 3,750 | -15 | -0.4% | 24,300 |
| 2018/01/17 | 3,850 | 3,850 | 3,740 | 3,765 | -25 | -0.7% | 13,700 |
| 2018/01/16 | 3,845 | 3,845 | 3,745 | 3,790 | +55 | +1.5% | 13,600 |
| 2018/01/15 | 3,745 | 3,775 | 3,710 | 3,735 | +35 | +0.9% | 12,100 |
| 2018/01/12 | 3,550 | 3,850 | 3,550 | 3,700 | +155 | +4.4% | 54,000 |
| 2018/01/11 | 3,540 | 3,585 | 3,525 | 3,545 | -35 | -1% | 16,500 |
| 2018/01/10 | 3,610 | 3,630 | 3,555 | 3,580 | -25 | -0.7% | 23,200 |
| 2018/01/09 | 3,580 | 3,605 | 3,510 | 3,605 | +115 | +3.3% | 22,000 |
1751～
1800
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
