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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 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 |
| 2017/09/21 | 4,315 | 4,405 | 4,300 | 4,350 | +50 | +1.2% | 11,100 |
| 2017/09/20 | 4,320 | 4,380 | 4,270 | 4,300 | -60 | -1.4% | 10,000 |
| 2017/09/19 | 4,290 | 4,425 | 4,250 | 4,360 | +95 | +2.2% | 12,800 |
| 2017/09/15 | 4,240 | 4,300 | 4,190 | 4,265 | -35 | -0.8% | 6,500 |
| 2017/09/14 | 4,380 | 4,425 | 4,260 | 4,300 | -50 | -1.1% | 14,200 |
| 2017/09/13 | 4,325 | 4,410 | 4,270 | 4,350 | -45 | -1% | 19,000 |
| 2017/09/12 | 4,180 | 4,395 | 4,180 | 4,395 | +285 | +6.9% | 30,200 |
| 2017/09/11 | 4,145 | 4,145 | 4,075 | 4,110 | +35 | +0.9% | 8,200 |
| 2017/09/08 | 4,170 | 4,170 | 4,000 | 4,075 | -25 | -0.6% | 9,300 |
| 2017/09/07 | 3,900 | 4,100 | 3,890 | 4,100 | +210 | +5.4% | 13,100 |
1801～
1850
件表示中 / 1908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 | 143,000円 | +1.2% | +5.3% | 1.26% | 17.27倍 | 1.31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 | 33,200円 | +11.9% | -60.6% | 0.00% | 66.40倍 | 0.95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 |
| アイデミー | 55,400円 | -8.9% | - | 0.00% | - | 1.97倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| ＧＶＡＴＥＣＨ | 47,100円 | +49.1% | - | 0.00% | - | 3.84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 |
| ＶＰＪ | 131,200円 | +12.3% | +21.2% | 1.20% | 16.70倍 | 2.78倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
