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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,581 | 1,600 | 1,565 | 1,580 | -1 | -0.1% | 3,400 |
| 2023/06/20 | 1,625 | 1,625 | 1,581 | 1,581 | -4 | -0.3% | 1,400 |
| 2023/06/19 | 1,595 | 1,601 | 1,580 | 1,585 | -40 | -2.5% | 3,100 |
| 2023/06/16 | 1,585 | 1,663 | 1,585 | 1,625 | +45 | +2.8% | 4,000 |
| 2023/06/15 | 1,554 | 1,668 | 1,544 | 1,580 | +11 | +0.7% | 12,000 |
| 2023/06/14 | 1,531 | 1,599 | 1,531 | 1,569 | +19 | +1.2% | 500 |
| 2023/06/13 | 1,540 | 1,560 | 1,540 | 1,550 | -25 | -1.6% | 1,100 |
| 2023/06/12 | 1,500 | 1,575 | 1,498 | 1,575 | - | - | 2,700 |
| 2023/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/08 | 1,570 | 1,570 | 1,570 | 1,570 | -36 | -2.2% | 100 |
| 2023/06/07 | 1,600 | 1,610 | 1,590 | 1,606 | -4 | -0.2% | 900 |
| 2023/06/06 | 1,580 | 1,628 | 1,580 | 1,610 | -10 | -0.6% | 700 |
| 2023/06/05 | 1,588 | 1,631 | 1,581 | 1,620 | +37 | +2.3% | 2,700 |
| 2023/06/02 | 1,580 | 1,583 | 1,580 | 1,583 | -1 | -0.1% | 600 |
| 2023/06/01 | 1,585 | 1,585 | 1,584 | 1,584 | - | - | 200 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 1,573 | 1,573 | 1,573 | 1,573 | ±0 | ±0% | 100 |
| 2023/05/29 | 1,599 | 1,599 | 1,560 | 1,573 | -27 | -1.7% | 500 |
| 2023/05/26 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2023/05/25 | 1,600 | 1,600 | 1,600 | 1,600 | +40 | +2.6% | 100 |
| 2023/05/24 | 1,510 | 1,620 | 1,510 | 1,560 | +10 | +0.6% | 600 |
| 2023/05/23 | 1,610 | 1,610 | 1,492 | 1,550 | -60 | -3.7% | 1,300 |
| 2023/05/22 | 1,590 | 1,630 | 1,590 | 1,610 | - | - | 800 |
| 2023/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/17 | 1,669 | 1,669 | 1,630 | 1,630 | -48 | -2.9% | 400 |
| 2023/05/16 | 1,680 | 1,680 | 1,678 | 1,678 | -2 | -0.1% | 1,000 |
| 2023/05/15 | 1,625 | 1,680 | 1,625 | 1,680 | +15 | +0.9% | 600 |
| 2023/05/12 | 1,651 | 1,708 | 1,651 | 1,665 | -10 | -0.6% | 1,200 |
| 2023/05/11 | 1,700 | 1,710 | 1,669 | 1,675 | +5 | +0.3% | 800 |
| 2023/05/10 | 1,685 | 1,685 | 1,665 | 1,670 | -30 | -1.8% | 300 |
| 2023/05/09 | 1,672 | 1,714 | 1,672 | 1,700 | -10 | -0.6% | 1,200 |
| 2023/05/08 | 1,710 | 1,710 | 1,710 | 1,710 | +10 | +0.6% | 100 |
| 2023/05/02 | 1,659 | 1,700 | 1,658 | 1,700 | +26 | +1.6% | 1,400 |
| 2023/05/01 | 1,676 | 1,740 | 1,674 | 1,674 | -36 | -2.1% | 2,600 |
| 2023/04/28 | 1,671 | 1,710 | 1,671 | 1,710 | +39 | +2.3% | 400 |
| 2023/04/27 | 1,631 | 1,671 | 1,631 | 1,671 | ±0 | ±0% | 700 |
| 2023/04/26 | 1,693 | 1,693 | 1,671 | 1,671 | +18 | +1.1% | 300 |
| 2023/04/25 | 1,611 | 1,658 | 1,611 | 1,653 | +2 | +0.1% | 1,300 |
| 2023/04/24 | 1,646 | 1,674 | 1,626 | 1,651 | -35 | -2.1% | 2,200 |
| 2023/04/21 | 1,671 | 1,686 | 1,671 | 1,686 | - | - | 200 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 1,700 | 1,731 | 1,700 | 1,731 | +2 | +0.1% | 600 |
| 2023/04/18 | 1,707 | 1,738 | 1,700 | 1,729 | +24 | +1.4% | 1,400 |
| 2023/04/17 | 1,709 | 1,737 | 1,674 | 1,705 | -4 | -0.2% | 900 |
| 2023/04/14 | 1,676 | 1,709 | 1,676 | 1,709 | -7 | -0.4% | 800 |
| 2023/04/13 | 1,733 | 1,765 | 1,631 | 1,716 | -33 | -1.9% | 2,200 |
| 2023/04/12 | 1,769 | 1,779 | 1,731 | 1,749 | +1 | +0.1% | 600 |
| 2023/04/11 | 1,749 | 1,749 | 1,710 | 1,748 | -1 | -0.1% | 1,000 |
| 2023/04/10 | 1,752 | 1,752 | 1,715 | 1,749 | +19 | +1.1% | 2,000 |
351～
400
件表示中 / 1819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 | 148,000円 | +1.2% | +5.3% | 1.22% | 17.87倍 | 1.37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 |
| ＰＯＰＥＲ | 58,500円 | +19.1% | +84.8% | 0.00% | 47.83倍 | 3.53倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| リンカーズ | 16,500円 | +11.5% | - | 0.00% | - | 1.37倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| ベイシス | 121,200円 | +16.1% | +22.4% | 0.00% | 43.71倍 | 1.13倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| ジースリーＨＤ | 11,600円 | +363.3% | - | 0.00% | 70.73倍 | 2.11倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
市場注目の銘柄
チャート関連のコラム
