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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,475 | 1,475 | 1,416 | 1,446 | +1 | +0.1% | 400 |
| 2024/08/08 | 1,445 | 1,475 | 1,445 | 1,445 | -30 | -2% | 500 |
| 2024/08/07 | 1,350 | 1,517 | 1,289 | 1,475 | +121 | +8.9% | 3,400 |
| 2024/08/06 | 1,416 | 1,445 | 1,308 | 1,354 | -40 | -2.9% | 4,400 |
| 2024/08/05 | 1,320 | 1,395 | 1,261 | 1,394 | -69 | -4.7% | 10,100 |
| 2024/08/02 | 1,404 | 1,464 | 1,394 | 1,463 | -41 | -2.7% | 3,100 |
| 2024/08/01 | 1,504 | 1,504 | 1,504 | 1,504 | -11 | -0.7% | 200 |
| 2024/07/31 | 1,515 | 1,515 | 1,515 | 1,515 | -28 | -1.8% | 200 |
| 2024/07/30 | 1,532 | 1,543 | 1,502 | 1,543 | +12 | +0.8% | 1,200 |
| 2024/07/29 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 100 |
| 2024/07/26 | 1,530 | 1,550 | 1,491 | 1,531 | - | - | 700 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/24 | 1,552 | 1,562 | 1,515 | 1,530 | -28 | -1.8% | 1,900 |
| 2024/07/23 | 1,553 | 1,563 | 1,553 | 1,558 | -35 | -2.2% | 1,200 |
| 2024/07/22 | 1,593 | 1,593 | 1,593 | 1,593 | -13 | -0.8% | 100 |
| 2024/07/19 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 2,500 |
| 2024/07/18 | 1,620 | 1,620 | 1,606 | 1,606 | -12 | -0.7% | 200 |
| 2024/07/17 | 1,618 | 1,658 | 1,618 | 1,618 | +13 | +0.8% | 500 |
| 2024/07/16 | 1,620 | 1,620 | 1,570 | 1,605 | -20 | -1.2% | 1,300 |
| 2024/07/12 | 1,650 | 1,650 | 1,625 | 1,625 | -6 | -0.4% | 700 |
| 2024/07/11 | 1,624 | 1,715 | 1,624 | 1,631 | - | - | 1,100 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,634 | 1,660 | 1,620 | 1,660 | +26 | +1.6% | 300 |
| 2024/07/08 | 1,660 | 1,660 | 1,634 | 1,634 | -46 | -2.7% | 1,400 |
| 2024/07/05 | 1,656 | 1,680 | 1,653 | 1,680 | -36 | -2.1% | 1,100 |
| 2024/07/04 | 1,690 | 1,716 | 1,690 | 1,716 | +6 | +0.4% | 200 |
| 2024/07/03 | 1,720 | 1,720 | 1,710 | 1,710 | +8 | +0.5% | 300 |
| 2024/07/02 | 1,713 | 1,716 | 1,702 | 1,702 | -8 | -0.5% | 400 |
| 2024/07/01 | 1,721 | 1,721 | 1,700 | 1,710 | -51 | -2.9% | 600 |
| 2024/06/28 | 1,725 | 1,761 | 1,725 | 1,761 | +36 | +2.1% | 500 |
| 2024/06/27 | 1,726 | 1,747 | 1,725 | 1,725 | -34 | -1.9% | 700 |
| 2024/06/26 | 1,745 | 1,759 | 1,707 | 1,759 | +39 | +2.3% | 1,100 |
| 2024/06/25 | 1,730 | 1,747 | 1,720 | 1,720 | -28 | -1.6% | 1,000 |
| 2024/06/24 | 1,733 | 1,748 | 1,729 | 1,748 | +26 | +1.5% | 600 |
| 2024/06/21 | 1,725 | 1,726 | 1,711 | 1,722 | -43 | -2.4% | 800 |
| 2024/06/20 | 1,765 | 1,765 | 1,765 | 1,765 | -10 | -0.6% | 300 |
| 2024/06/19 | 1,708 | 1,775 | 1,708 | 1,775 | +27 | +1.5% | 1,500 |
| 2024/06/18 | 1,750 | 1,770 | 1,748 | 1,748 | -11 | -0.6% | 1,100 |
| 2024/06/17 | 1,777 | 1,777 | 1,705 | 1,759 | -18 | -1% | 1,700 |
| 2024/06/14 | 1,718 | 1,787 | 1,715 | 1,777 | +38 | +2.2% | 7,500 |
| 2024/06/13 | 1,680 | 1,740 | 1,640 | 1,739 | +59 | +3.5% | 5,100 |
| 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 |
251～
300
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 | 0.99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% | 5.72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
