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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/03/29 | 1,561 | 1,572 | 1,561 | 1,572 | +11 | +0.7% | 300 |
| 2024/03/28 | 1,526 | 1,601 | 1,526 | 1,561 | ±0 | ±0% | 600 |
| 2024/03/27 | 1,561 | 1,561 | 1,561 | 1,561 | ±0 | ±0% | 100 |
| 2024/03/26 | 1,559 | 1,566 | 1,556 | 1,561 | +1 | +0.1% | 1,800 |
| 2024/03/25 | 1,599 | 1,599 | 1,530 | 1,560 | - | - | 4,700 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 1,538 | 1,608 | 1,538 | 1,599 | -17 | -1.1% | 2,000 |
| 2024/03/19 | 1,559 | 1,616 | 1,559 | 1,616 | +41 | +2.6% | 800 |
| 2024/03/18 | 1,600 | 1,619 | 1,530 | 1,575 | ±0 | ±0% | 2,600 |
301～
350
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
