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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 1,678 | 1,700 | 1,678 | 1,680 | ±0 | ±0% | 800 |
| 2024/06/11 | 1,680 | 1,680 | 1,678 | 1,680 | +2 | +0.1% | 500 |
| 2024/06/10 | 1,680 | 1,680 | 1,678 | 1,678 | +9 | +0.5% | 400 |
| 2024/06/07 | 1,624 | 1,675 | 1,624 | 1,669 | +49 | +3% | 2,800 |
| 2024/06/06 | 1,599 | 1,620 | 1,595 | 1,620 | +40 | +2.5% | 3,000 |
| 2024/06/05 | 1,598 | 1,598 | 1,558 | 1,580 | -16 | -1% | 300 |
| 2024/06/04 | 1,599 | 1,599 | 1,559 | 1,596 | +34 | +2.2% | 600 |
| 2024/06/03 | 1,562 | 1,562 | 1,562 | 1,562 | - | - | 400 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 1,562 | 1,562 | 1,560 | 1,561 | -37 | -2.3% | 1,500 |
| 2024/05/29 | 1,599 | 1,599 | 1,598 | 1,598 | -5 | -0.3% | 300 |
| 2024/05/28 | 1,603 | 1,603 | 1,576 | 1,603 | - | - | 300 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 1,603 | 1,603 | 1,603 | 1,603 | - | - | 500 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 1,620 | 1,620 | 1,563 | 1,603 | -12 | -0.7% | 500 |
| 2024/05/17 | 1,617 | 1,617 | 1,615 | 1,615 | -4 | -0.2% | 300 |
| 2024/05/16 | 1,638 | 1,638 | 1,618 | 1,619 | +61 | +3.9% | 400 |
| 2024/05/15 | 1,521 | 1,558 | 1,521 | 1,558 | +37 | +2.4% | 400 |
| 2024/05/14 | 1,550 | 1,561 | 1,521 | 1,521 | -28 | -1.8% | 1,700 |
| 2024/05/13 | 1,549 | 1,549 | 1,549 | 1,549 | ±0 | ±0% | 100 |
| 2024/05/10 | 1,510 | 1,549 | 1,510 | 1,549 | +26 | +1.7% | 500 |
| 2024/05/09 | 1,526 | 1,560 | 1,523 | 1,523 | -36 | -2.3% | 900 |
| 2024/05/08 | 1,561 | 1,561 | 1,523 | 1,559 | -2 | -0.1% | 400 |
| 2024/05/07 | 1,512 | 1,561 | 1,512 | 1,561 | +11 | +0.7% | 400 |
| 2024/05/02 | 1,520 | 1,550 | 1,520 | 1,550 | +6 | +0.4% | 400 |
| 2024/05/01 | 1,544 | 1,544 | 1,544 | 1,544 | ±0 | ±0% | 200 |
| 2024/04/30 | 1,530 | 1,544 | 1,511 | 1,544 | +33 | +2.2% | 800 |
| 2024/04/26 | 1,511 | 1,511 | 1,511 | 1,511 | - | - | 200 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,512 | 1,512 | 1,512 | 1,512 | +2 | +0.1% | 100 |
| 2024/04/22 | 1,496 | 1,510 | 1,496 | 1,510 | +10 | +0.7% | 400 |
| 2024/04/19 | 1,502 | 1,540 | 1,500 | 1,500 | -30 | -2% | 1,000 |
| 2024/04/18 | 1,534 | 1,534 | 1,530 | 1,530 | -35 | -2.2% | 200 |
| 2024/04/17 | 1,525 | 1,565 | 1,525 | 1,565 | +40 | +2.6% | 300 |
| 2024/04/16 | 1,525 | 1,525 | 1,485 | 1,525 | -29 | -1.9% | 800 |
| 2024/04/15 | 1,554 | 1,554 | 1,554 | 1,554 | ±0 | ±0% | 100 |
| 2024/04/12 | 1,556 | 1,556 | 1,514 | 1,554 | -2 | -0.1% | 400 |
| 2024/04/11 | 1,560 | 1,572 | 1,556 | 1,556 | -24 | -1.5% | 300 |
| 2024/04/10 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,588 | 1,588 | 1,588 | 1,588 | +37 | +2.4% | 100 |
| 2024/04/05 | 1,551 | 1,551 | 1,511 | 1,551 | ±0 | ±0% | 400 |
| 2024/04/04 | 1,532 | 1,561 | 1,532 | 1,551 | - | - | 500 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 1,592 | 1,592 | 1,572 | 1,572 | ±0 | ±0% | 300 |
201～
250
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
