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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 3,820 | 3,910 | 3,685 | 3,890 | -40 | -1% | 13,300 |
| 2017/09/05 | 4,250 | 4,290 | 3,900 | 3,930 | -365 | -8.5% | 33,200 |
| 2017/09/04 | 4,500 | 4,500 | 4,280 | 4,295 | -310 | -6.7% | 22,100 |
| 2017/09/01 | 4,785 | 4,785 | 4,555 | 4,605 | -250 | -5.1% | 29,900 |
| 2017/08/31 | 5,190 | 5,270 | 4,750 | 4,855 | +275 | +6% | 104,000 |
| 2017/08/30 | 4,060 | 4,585 | 4,045 | 4,580 | +560 | +13.9% | 64,300 |
| 2017/08/29 | 3,960 | 4,040 | 3,935 | 4,020 | +15 | +0.4% | 8,100 |
| 2017/08/28 | 4,050 | 4,095 | 3,920 | 4,005 | -45 | -1.1% | 24,000 |
| 2017/08/25 | 4,105 | 4,130 | 4,040 | 4,050 | -45 | -1.1% | 11,700 |
| 2017/08/24 | 3,980 | 4,095 | 3,910 | 4,095 | +150 | +3.8% | 21,400 |
| 2017/08/23 | 3,950 | 4,025 | 3,895 | 3,945 | +45 | +1.2% | 14,300 |
| 2017/08/22 | 3,960 | 3,990 | 3,900 | 3,900 | -60 | -1.5% | 10,200 |
| 2017/08/21 | 4,075 | 4,075 | 3,960 | 3,960 | -75 | -1.9% | 13,700 |
| 2017/08/18 | 4,000 | 4,070 | 3,960 | 4,035 | -125 | -3% | 23,300 |
| 2017/08/17 | 4,160 | 4,230 | 4,160 | 4,160 | ±0 | ±0% | 10,000 |
| 2017/08/16 | 4,330 | 4,330 | 4,120 | 4,160 | -175 | -4% | 30,200 |
| 2017/08/15 | 4,480 | 4,480 | 4,305 | 4,335 | -665 | -13.3% | 34,300 |
| 2017/08/14 | 4,645 | 5,030 | 4,645 | 5,000 | +290 | +6.2% | 15,400 |
| 2017/08/10 | 4,695 | 4,745 | 4,650 | 4,710 | +10 | +0.2% | 5,600 |
| 2017/08/09 | 4,785 | 4,850 | 4,675 | 4,700 | -155 | -3.2% | 8,100 |
| 2017/08/08 | 4,905 | 4,920 | 4,770 | 4,855 | -10 | -0.2% | 7,500 |
| 2017/08/07 | 4,915 | 4,920 | 4,845 | 4,865 | +20 | +0.4% | 10,200 |
| 2017/08/04 | 4,750 | 4,950 | 4,680 | 4,845 | +95 | +2% | 14,500 |
| 2017/08/03 | 4,845 | 4,845 | 4,675 | 4,750 | -100 | -2.1% | 6,100 |
| 2017/08/02 | 4,700 | 4,900 | 4,625 | 4,850 | +150 | +3.2% | 8,700 |
| 2017/08/01 | 5,040 | 5,090 | 4,650 | 4,700 | -290 | -5.8% | 29,900 |
| 2017/07/31 | 5,200 | 5,200 | 4,945 | 4,990 | -190 | -3.7% | 16,500 |
| 2017/07/28 | 5,410 | 5,420 | 5,180 | 5,180 | -190 | -3.5% | 13,900 |
| 2017/07/27 | 5,500 | 5,500 | 5,340 | 5,370 | -140 | -2.5% | 6,700 |
| 2017/07/26 | 5,580 | 5,610 | 5,500 | 5,510 | -120 | -2.1% | 9,400 |
| 2017/07/25 | 5,430 | 5,630 | 5,340 | 5,630 | +300 | +5.6% | 21,400 |
| 2017/07/24 | 5,550 | 5,560 | 5,310 | 5,330 | -220 | -4% | 15,900 |
| 2017/07/21 | 5,670 | 5,670 | 5,510 | 5,550 | -150 | -2.6% | 17,800 |
| 2017/07/20 | 5,800 | 5,860 | 5,640 | 5,700 | -160 | -2.7% | 16,100 |
| 2017/07/19 | 5,890 | 5,940 | 5,830 | 5,860 | -30 | -0.5% | 9,700 |
| 2017/07/18 | 5,930 | 6,000 | 5,860 | 5,890 | -60 | -1% | 11,800 |
| 2017/07/14 | 6,060 | 6,100 | 5,890 | 5,950 | -120 | -2% | 17,200 |
| 2017/07/13 | 6,060 | 6,160 | 6,000 | 6,070 | +80 | +1.3% | 16,800 |
| 2017/07/12 | 6,220 | 6,220 | 5,900 | 5,990 | -170 | -2.8% | 19,800 |
| 2017/07/11 | 5,970 | 6,200 | 5,850 | 6,160 | +220 | +3.7% | 30,600 |
| 2017/07/10 | 6,060 | 6,080 | 5,940 | 5,940 | ±0 | ±0% | 13,700 |
| 2017/07/07 | 5,800 | 5,970 | 5,770 | 5,940 | +100 | +1.7% | 26,700 |
| 2017/07/06 | 6,290 | 6,500 | 5,750 | 5,840 | -400 | -6.4% | 65,800 |
| 2017/07/05 | 6,460 | 6,650 | 6,100 | 6,240 | -140 | -2.2% | 61,700 |
| 2017/07/04 | 6,480 | 6,780 | 6,020 | 6,380 | +180 | +2.9% | 276,200 |
| 2017/07/03 | 5,880 | 6,200 | 5,690 | 6,200 | +360 | +6.2% | 63,600 |
| 2017/06/30 | 5,640 | 6,050 | 5,570 | 5,840 | +100 | +1.7% | 62,200 |
| 2017/06/29 | 5,940 | 6,000 | 5,650 | 5,740 | -110 | -1.9% | 40,600 |
| 2017/06/28 | 6,230 | 6,250 | 5,840 | 5,850 | -440 | -7% | 61,000 |
| 2017/06/27 | 6,140 | 6,440 | 6,010 | 6,290 | +120 | +1.9% | 83,600 |
1851～
1900
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
