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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,509 | 1,548 | 1,509 | 1,548 | +35 | +2.3% | 700 |
| 2024/10/23 | 1,507 | 1,542 | 1,502 | 1,513 | -32 | -2.1% | 1,100 |
| 2024/10/22 | 1,545 | 1,545 | 1,545 | 1,545 | -14 | -0.9% | 100 |
| 2024/10/21 | 1,559 | 1,559 | 1,559 | 1,559 | ±0 | ±0% | 200 |
| 2024/10/18 | 1,558 | 1,562 | 1,555 | 1,559 | +14 | +0.9% | 900 |
| 2024/10/17 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2024/10/16 | 1,545 | 1,545 | 1,545 | 1,545 | -12 | -0.8% | 100 |
| 2024/10/15 | 1,557 | 1,557 | 1,557 | 1,557 | -1 | -0.1% | 200 |
| 2024/10/11 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 100 |
| 2024/10/10 | 1,558 | 1,558 | 1,558 | 1,558 | -3 | -0.2% | 100 |
| 2024/10/09 | 1,554 | 1,561 | 1,554 | 1,561 | +6 | +0.4% | 500 |
| 2024/10/08 | 1,555 | 1,555 | 1,555 | 1,555 | -4 | -0.3% | 100 |
| 2024/10/07 | 1,567 | 1,588 | 1,540 | 1,559 | -2 | -0.1% | 2,800 |
| 2024/10/04 | 1,544 | 1,562 | 1,544 | 1,561 | +17 | +1.1% | 1,700 |
| 2024/10/03 | 1,546 | 1,546 | 1,544 | 1,544 | -8 | -0.5% | 200 |
| 2024/10/02 | 1,559 | 1,559 | 1,552 | 1,552 | +33 | +2.2% | 400 |
| 2024/10/01 | 1,500 | 1,519 | 1,500 | 1,519 | +21 | +1.4% | 400 |
| 2024/09/30 | 1,498 | 1,498 | 1,498 | 1,498 | -16 | -1.1% | 100 |
| 2024/09/27 | 1,503 | 1,514 | 1,502 | 1,514 | +11 | +0.7% | 400 |
| 2024/09/26 | 1,510 | 1,510 | 1,503 | 1,503 | +18 | +1.2% | 500 |
| 2024/09/25 | 1,506 | 1,506 | 1,485 | 1,485 | - | - | 200 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 1,506 | 1,506 | 1,506 | 1,506 | - | - | 200 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 1,475 | 1,476 | 1,475 | 1,476 | +11 | +0.8% | 200 |
| 2024/09/11 | 1,460 | 1,480 | 1,435 | 1,465 | -35 | -2.3% | 800 |
| 2024/09/10 | 1,495 | 1,500 | 1,495 | 1,500 | +5 | +0.3% | 200 |
| 2024/09/09 | 1,465 | 1,495 | 1,465 | 1,495 | -7 | -0.5% | 1,000 |
| 2024/09/06 | 1,502 | 1,502 | 1,502 | 1,502 | -1 | -0.1% | 100 |
| 2024/09/05 | 1,503 | 1,503 | 1,503 | 1,503 | -1 | -0.1% | 100 |
| 2024/09/04 | 1,504 | 1,504 | 1,504 | 1,504 | -24 | -1.6% | 100 |
| 2024/09/03 | 1,493 | 1,538 | 1,477 | 1,528 | -5 | -0.3% | 7,000 |
| 2024/09/02 | 1,550 | 1,587 | 1,516 | 1,533 | -13 | -0.8% | 800 |
| 2024/08/30 | 1,535 | 1,546 | 1,504 | 1,546 | - | - | 1,200 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,512 | 1,512 | 1,512 | 1,512 | -38 | -2.5% | 200 |
| 2024/08/27 | 1,537 | 1,593 | 1,525 | 1,550 | +13 | +0.8% | 2,300 |
| 2024/08/26 | 1,509 | 1,557 | 1,501 | 1,537 | -12 | -0.8% | 700 |
| 2024/08/23 | 1,551 | 1,551 | 1,549 | 1,549 | -22 | -1.4% | 200 |
| 2024/08/22 | 1,541 | 1,571 | 1,521 | 1,571 | +10 | +0.6% | 1,200 |
| 2024/08/21 | 1,570 | 1,570 | 1,529 | 1,561 | -8 | -0.5% | 1,200 |
| 2024/08/20 | 1,540 | 1,597 | 1,520 | 1,569 | +34 | +2.2% | 4,800 |
| 2024/08/19 | 1,551 | 1,600 | 1,535 | 1,535 | -26 | -1.7% | 4,200 |
| 2024/08/16 | 1,550 | 1,575 | 1,531 | 1,561 | +11 | +0.7% | 5,100 |
| 2024/08/15 | 1,469 | 1,550 | 1,438 | 1,550 | +82 | +5.6% | 2,700 |
| 2024/08/14 | 1,486 | 1,486 | 1,431 | 1,468 | -23 | -1.5% | 1,200 |
| 2024/08/13 | 1,476 | 1,506 | 1,476 | 1,491 | +45 | +3.1% | 1,800 |
201～
250
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
