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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,425 | 1,438 | 1,425 | 1,438 | ±0 | ±0% | 400 |
| 2024/01/15 | 1,416 | 1,438 | 1,416 | 1,438 | +18 | +1.3% | 300 |
| 2024/01/12 | 1,447 | 1,447 | 1,420 | 1,420 | -2 | -0.1% | 1,400 |
| 2024/01/11 | 1,416 | 1,449 | 1,404 | 1,422 | +6 | +0.4% | 1,000 |
| 2024/01/10 | 1,413 | 1,420 | 1,413 | 1,416 | +3 | +0.2% | 300 |
| 2024/01/09 | 1,450 | 1,450 | 1,413 | 1,413 | -26 | -1.8% | 900 |
| 2024/01/05 | 1,420 | 1,439 | 1,420 | 1,439 | +20 | +1.4% | 700 |
| 2024/01/04 | 1,419 | 1,419 | 1,419 | 1,419 | -30 | -2.1% | 100 |
| 2023/12/29 | 1,442 | 1,449 | 1,442 | 1,449 | +11 | +0.8% | 200 |
| 2023/12/28 | 1,435 | 1,438 | 1,435 | 1,438 | +33 | +2.3% | 400 |
| 2023/12/27 | 1,390 | 1,405 | 1,374 | 1,405 | +15 | +1.1% | 900 |
| 2023/12/26 | 1,391 | 1,398 | 1,376 | 1,390 | -1 | -0.1% | 1,600 |
| 2023/12/25 | 1,396 | 1,413 | 1,391 | 1,391 | -5 | -0.4% | 1,700 |
| 2023/12/22 | 1,395 | 1,396 | 1,395 | 1,396 | +1 | +0.1% | 200 |
| 2023/12/21 | 1,400 | 1,400 | 1,395 | 1,395 | -1 | -0.1% | 200 |
| 2023/12/20 | 1,396 | 1,396 | 1,396 | 1,396 | ±0 | ±0% | 100 |
| 2023/12/19 | 1,401 | 1,417 | 1,390 | 1,396 | -35 | -2.4% | 700 |
| 2023/12/18 | 1,400 | 1,431 | 1,400 | 1,431 | +31 | +2.2% | 600 |
| 2023/12/15 | 1,396 | 1,424 | 1,396 | 1,400 | -24 | -1.7% | 700 |
| 2023/12/14 | 1,400 | 1,424 | 1,375 | 1,424 | +4 | +0.3% | 1,000 |
| 2023/12/13 | 1,429 | 1,429 | 1,400 | 1,420 | -9 | -0.6% | 800 |
| 2023/12/12 | 1,404 | 1,429 | 1,391 | 1,429 | -1 | -0.1% | 1,200 |
| 2023/12/11 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2023/12/08 | 1,420 | 1,443 | 1,413 | 1,430 | - | - | 1,200 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 1,415 | 1,420 | 1,414 | 1,420 | - | - | 400 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/01 | 1,431 | 1,433 | 1,420 | 1,423 | -6 | -0.4% | 500 |
| 2023/11/30 | 1,429 | 1,429 | 1,429 | 1,429 | +9 | +0.6% | 100 |
| 2023/11/29 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2023/11/28 | 1,442 | 1,442 | 1,420 | 1,420 | +8 | +0.6% | 400 |
| 2023/11/27 | 1,430 | 1,430 | 1,410 | 1,412 | -25 | -1.7% | 800 |
| 2023/11/24 | 1,439 | 1,439 | 1,429 | 1,437 | - | - | 900 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 1,406 | 1,409 | 1,406 | 1,409 | - | - | 200 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 1,423 | 1,423 | 1,393 | 1,393 | - | - | 200 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 1,450 | 1,454 | 1,424 | 1,424 | +28 | +2% | 600 |
| 2023/11/14 | 1,380 | 1,400 | 1,380 | 1,396 | +19 | +1.4% | 300 |
| 2023/11/13 | 1,377 | 1,377 | 1,377 | 1,377 | +17 | +1.3% | 100 |
| 2023/11/10 | 1,360 | 1,360 | 1,360 | 1,360 | -19 | -1.4% | 100 |
| 2023/11/09 | 1,380 | 1,380 | 1,379 | 1,379 | - | - | 300 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 1,404 | 1,404 | 1,399 | 1,399 | -5 | -0.4% | 300 |
| 2023/11/02 | 1,388 | 1,420 | 1,388 | 1,404 | +16 | +1.2% | 400 |
| 2023/11/01 | 1,400 | 1,400 | 1,388 | 1,388 | -12 | -0.9% | 200 |
| 2023/10/31 | 1,400 | 1,400 | 1,400 | 1,400 | -21 | -1.5% | 800 |
301～
350
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
