ビーマップの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/02/18 | 15,300 | 15,500 | 15,000 | 15,000 | -200 | -1.3% | 27 |
2011/02/17 | 15,560 | 15,570 | 14,500 | 15,200 | +200 | +1.3% | 60 |
2011/02/16 | 14,880 | 15,600 | 14,580 | 15,000 | +110 | +0.7% | 124 |
2011/02/15 | 14,090 | 14,890 | 13,550 | 14,890 | +940 | +6.7% | 215 |
2011/02/14 | 13,000 | 13,950 | 12,820 | 13,950 | +1,140 | +8.9% | 102 |
2011/02/10 | 13,210 | 13,210 | 12,420 | 12,810 | -580 | -4.3% | 51 |
2011/02/09 | 13,100 | 15,000 | 13,010 | 13,390 | +290 | +2.2% | 232 |
2011/02/08 | 12,430 | 13,100 | 12,430 | 13,100 | +580 | +4.6% | 53 |
2011/02/07 | 12,740 | 12,750 | 12,500 | 12,520 | -220 | -1.7% | 43 |
2011/02/04 | 12,470 | 12,800 | 11,950 | 12,740 | +310 | +2.5% | 184 |
2011/02/03 | 12,510 | 13,110 | 12,400 | 12,430 | -790 | -6% | 63 |
2011/02/02 | 12,450 | 13,220 | 12,400 | 13,220 | +720 | +5.8% | 98 |
2011/02/01 | 12,910 | 13,000 | 12,380 | 12,500 | -410 | -3.2% | 112 |
2011/01/31 | 11,490 | 13,000 | 11,490 | 12,910 | -680 | -5% | 178 |
2011/01/28 | 13,950 | 13,950 | 12,900 | 13,590 | -60 | -0.4% | 34 |
2011/01/27 | 13,400 | 13,750 | 13,050 | 13,650 | -290 | -2.1% | 78 |
2011/01/26 | 12,820 | 13,940 | 12,820 | 13,940 | +530 | +4% | 59 |
2011/01/25 | 13,210 | 14,000 | 13,110 | 13,410 | +230 | +1.7% | 93 |
2011/01/24 | 12,800 | 13,240 | 12,560 | 13,180 | -190 | -1.4% | 76 |
2011/01/21 | 14,510 | 14,510 | 12,880 | 13,370 | -1,580 | -10.6% | 161 |
2011/01/20 | 14,350 | 14,950 | 14,350 | 14,950 | +350 | +2.4% | 18 |
2011/01/19 | 14,400 | 15,000 | 14,230 | 14,600 | +100 | +0.7% | 44 |
2011/01/18 | 15,300 | 15,300 | 14,500 | 14,500 | -1,000 | -6.5% | 75 |
2011/01/17 | 15,300 | 16,650 | 15,300 | 15,500 | +200 | +1.3% | 275 |
2011/01/14 | 14,510 | 15,300 | 14,400 | 15,300 | +300 | +2% | 85 |
2011/01/13 | 15,190 | 15,190 | 13,680 | 15,000 | +350 | +2.4% | 101 |
2011/01/12 | 15,180 | 15,180 | 14,650 | 14,650 | -530 | -3.5% | 34 |
2011/01/11 | 15,000 | 15,180 | 14,050 | 15,180 | +40 | +0.3% | 101 |
2011/01/07 | 14,510 | 15,330 | 14,500 | 15,140 | +90 | +0.6% | 160 |
2011/01/06 | 16,450 | 16,900 | 14,450 | 15,050 | -100 | -0.7% | 482 |
2011/01/05 | 13,500 | 16,450 | 13,500 | 15,150 | +1,700 | +12.6% | 1,000 |
2011/01/04 | 12,910 | 13,450 | 12,450 | 13,450 | +250 | +1.9% | 94 |
2010/12/30 | 13,200 | 13,200 | 12,920 | 13,200 | -90 | -0.7% | 20 |
2010/12/29 | 12,910 | 13,500 | 12,800 | 13,290 | -210 | -1.6% | 27 |
2010/12/28 | 13,510 | 14,300 | 13,500 | 13,500 | -500 | -3.6% | 57 |
2010/12/27 | 13,190 | 14,430 | 13,000 | 14,000 | +1,010 | +7.8% | 210 |
2010/12/24 | 11,920 | 12,990 | 11,920 | 12,990 | +530 | +4.3% | 122 |
2010/12/22 | 13,240 | 13,270 | 12,150 | 12,460 | -640 | -4.9% | 80 |
2010/12/21 | 12,600 | 13,250 | 12,600 | 13,100 | +450 | +3.6% | 105 |
2010/12/20 | 13,000 | 13,000 | 12,400 | 12,650 | -350 | -2.7% | 141 |
2010/12/17 | 13,650 | 13,800 | 12,600 | 13,000 | -1,400 | -9.7% | 564 |
2010/12/16 | 12,500 | 15,280 | 12,500 | 14,400 | +2,120 | +17.3% | 1,609 |
2010/12/15 | 11,380 | 12,330 | 11,370 | 12,280 | +300 | +2.5% | 177 |
2010/12/14 | 11,980 | 11,990 | 11,730 | 11,980 | +270 | +2.3% | 24 |
2010/12/13 | 11,500 | 12,390 | 11,450 | 11,710 | +210 | +1.8% | 58 |
2010/12/10 | 11,680 | 11,930 | 10,700 | 11,500 | -290 | -2.5% | 184 |
2010/12/09 | 11,800 | 11,930 | 11,670 | 11,790 | -10 | -0.1% | 42 |
2010/12/08 | 11,720 | 12,200 | 11,700 | 11,800 | +110 | +0.9% | 52 |
2010/12/07 | 11,700 | 12,000 | 11,680 | 11,690 | +10 | +0.1% | 91 |
2010/12/06 | 11,820 | 12,300 | 11,670 | 11,680 | -120 | -1% | 126 |
3251~
3300
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「ビーマップ」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 |
---|---|---|---|---|---|---|---|---|
ビーマップ | 39,700円 | +18.9% | - | 0.00% | 42.78倍 | 2.24倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線LAN設置も。不採算事業の整理進める |
あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
NTL | 74,600円 | +10.4% | +60.0% | - | - | - |
|
産業用特殊プリンタに特化した制御システムソフト開発・販売が柱。セキュリティ関連強化 |
Yottavia | - | +34.8% | +155.9% | - | - | - |
|
- |
キットアライブ | 101,500円 | +11.5% | -35.6% | 0.00% | 13.97倍 | 1.79倍 |
|
セールスフォース導入・製品開発支援。中小向け、リモート開発強い。テラスカイの持分法会社 |
市場注目の銘柄
チャート関連のコラム