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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2018/01/05 | 3,375 | 3,500 | 3,370 | 3,490 | +125 | +3.7% | 23,500 |
| 2018/01/04 | 3,265 | 3,375 | 3,265 | 3,365 | +110 | +3.4% | 11,000 |
| 2017/12/29 | 3,245 | 3,260 | 3,225 | 3,255 | +20 | +0.6% | 10,300 |
| 2017/12/28 | 3,375 | 3,380 | 3,225 | 3,235 | -125 | -3.7% | 22,100 |
| 2017/12/27 | 3,230 | 3,360 | 3,220 | 3,360 | +140 | +4.3% | 27,000 |
| 2017/12/26 | 3,240 | 3,290 | 3,200 | 3,220 | -70 | -2.1% | 41,500 |
| 2017/12/25 | 3,370 | 3,370 | 3,290 | 3,290 | -45 | -1.3% | 21,500 |
| 2017/12/22 | 3,375 | 3,390 | 3,320 | 3,335 | -65 | -1.9% | 28,700 |
| 2017/12/21 | 3,485 | 3,510 | 3,380 | 3,400 | -75 | -2.2% | 23,000 |
| 2017/12/20 | 3,550 | 3,570 | 3,475 | 3,475 | -125 | -3.5% | 21,200 |
| 2017/12/19 | 3,655 | 3,720 | 3,600 | 3,600 | -190 | -5% | 30,700 |
| 2017/12/18 | 3,660 | 3,870 | 3,660 | 3,790 | +135 | +3.7% | 67,900 |
| 2017/12/15 | 3,485 | 3,680 | 3,485 | 3,655 | +190 | +5.5% | 30,700 |
| 2017/12/14 | 3,410 | 3,515 | 3,410 | 3,465 | +35 | +1% | 12,400 |
| 2017/12/13 | 3,560 | 3,580 | 3,415 | 3,430 | -135 | -3.8% | 21,300 |
| 2017/12/12 | 3,640 | 3,670 | 3,550 | 3,565 | -90 | -2.5% | 15,800 |
| 2017/12/11 | 3,710 | 3,715 | 3,620 | 3,655 | -75 | -2% | 10,300 |
| 2017/12/08 | 3,785 | 3,785 | 3,655 | 3,730 | +85 | +2.3% | 11,500 |
| 2017/12/07 | 3,630 | 3,675 | 3,580 | 3,645 | ±0 | ±0% | 12,700 |
| 2017/12/06 | 3,630 | 3,700 | 3,525 | 3,645 | -265 | -6.8% | 36,200 |
| 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 |
1851～
1900
件表示中 / 1999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 | 149,900円 | +2.2% | +25.0% | 2.00% | 20.74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 |
| すららＮＴ | 35,200円 | +11.9% | -60.6% | 0.00% | 69.43倍 | 1.00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 |
| アクセルマーク | 12,700円 | -48.1% | - | 0.00% | - | 2.45倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| かっこ | 84,000円 | +6.4% | - | 0.00% | - | 2.92倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| Ｊ・エスコムＨＤ | 19,800円 | +13.8% | - | 0.00% | 5.73倍 | 3.72倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
市場注目の銘柄
チャート関連のコラム
