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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 10,630 | 10,630 | 9,100 | 9,650 | -230 | -2.3% | 535 |
2010/11/17 | 8,350 | 9,880 | 8,280 | 9,880 | +1,500 | +17.9% | 254 |
2010/11/16 | 8,400 | 8,600 | 8,370 | 8,380 | -320 | -3.7% | 30 |
2010/11/15 | 8,260 | 8,750 | 8,250 | 8,700 | +450 | +5.5% | 65 |
2010/11/12 | 8,500 | 8,700 | 8,250 | 8,250 | -250 | -2.9% | 105 |
2010/11/11 | 8,550 | 8,590 | 8,150 | 8,500 | +10 | +0.1% | 223 |
2010/11/10 | 7,950 | 8,500 | 7,950 | 8,490 | +390 | +4.8% | 989 |
2010/11/09 | 8,100 | 8,100 | 8,100 | 8,100 | -1,500 | -15.6% | 826 |
2010/11/08 | 9,780 | 9,980 | 9,600 | 9,600 | -450 | -4.5% | 17 |
2010/11/05 | 9,650 | 10,050 | 9,600 | 10,050 | -50 | -0.5% | 23 |
2010/11/04 | 10,490 | 10,490 | 9,890 | 10,100 | -170 | -1.7% | 5 |
2010/11/02 | 9,650 | 10,270 | 9,350 | 10,270 | -130 | -1.3% | 31 |
2010/11/01 | 10,500 | 10,500 | 10,400 | 10,400 | -50 | -0.5% | 24 |
2010/10/29 | 10,520 | 10,520 | 10,400 | 10,450 | -450 | -4.1% | 32 |
2010/10/28 | 10,910 | 10,920 | 10,900 | 10,900 | -830 | -7.1% | 12 |
2010/10/27 | 11,740 | 11,740 | 11,730 | 11,730 | +530 | +4.7% | 2 |
2010/10/26 | 10,520 | 11,200 | 10,520 | 11,200 | -200 | -1.8% | 18 |
2010/10/25 | 11,850 | 11,850 | 11,400 | 11,400 | +70 | +0.6% | 24 |
2010/10/22 | 10,660 | 11,330 | 10,660 | 11,330 | +170 | +1.5% | 6 |
2010/10/21 | 11,160 | 11,160 | 11,160 | 11,160 | +560 | +5.3% | 1 |
2010/10/20 | 10,900 | 11,190 | 10,600 | 10,600 | -450 | -4.1% | 4 |
2010/10/19 | 11,560 | 11,560 | 11,050 | 11,050 | -810 | -6.8% | 50 |
2010/10/18 | 11,860 | 11,860 | 11,860 | 11,860 | +360 | +3.1% | 1 |
2010/10/15 | 11,270 | 11,500 | 11,270 | 11,500 | -300 | -2.5% | 19 |
2010/10/14 | 11,680 | 11,800 | 11,300 | 11,800 | +330 | +2.9% | 13 |
2010/10/13 | 11,190 | 11,470 | 11,180 | 11,470 | -30 | -0.3% | 10 |
2010/10/12 | 11,230 | 11,760 | 11,100 | 11,500 | -290 | -2.5% | 48 |
2010/10/08 | 11,790 | 11,790 | 11,210 | 11,790 | ±0 | ±0% | 13 |
2010/10/07 | 11,180 | 11,790 | 11,180 | 11,790 | +10 | +0.1% | 13 |
2010/10/06 | 11,470 | 11,780 | 11,020 | 11,780 | +220 | +1.9% | 10 |
2010/10/05 | 11,200 | 11,570 | 11,000 | 11,560 | +60 | +0.5% | 29 |
2010/10/04 | 11,270 | 11,500 | 11,070 | 11,500 | -70 | -0.6% | 19 |
2010/10/01 | 11,270 | 11,570 | 11,000 | 11,570 | ±0 | ±0% | 31 |
2010/09/30 | 11,510 | 11,580 | 11,400 | 11,570 | +150 | +1.3% | 64 |
2010/09/29 | 12,100 | 12,100 | 11,420 | 11,420 | -680 | -5.6% | 18 |
2010/09/28 | 11,500 | 12,100 | 11,500 | 12,100 | -170 | -1.4% | 71 |
2010/09/27 | 12,600 | 12,600 | 11,700 | 12,270 | -30 | -0.2% | 22 |
2010/09/24 | 11,440 | 12,490 | 11,440 | 12,300 | -40 | -0.3% | 27 |
2010/09/22 | 12,340 | 12,340 | 12,340 | 12,340 | -250 | -2% | 2 |
2010/09/21 | 12,560 | 12,600 | 12,560 | 12,590 | -10 | -0.1% | 12 |
2010/09/17 | 11,460 | 12,600 | 11,460 | 12,600 | +630 | +5.3% | 10 |
2010/09/16 | 11,400 | 11,970 | 11,400 | 11,970 | -20 | -0.2% | 4 |
2010/09/15 | 11,790 | 11,990 | 11,650 | 11,990 | +40 | +0.3% | 29 |
2010/09/14 | 11,540 | 11,950 | 11,500 | 11,950 | +320 | +2.8% | 15 |
2010/09/13 | 11,500 | 11,670 | 11,400 | 11,630 | +130 | +1.1% | 56 |
2010/09/10 | 11,530 | 11,620 | 11,500 | 11,500 | -200 | -1.7% | 27 |
2010/09/09 | 11,500 | 11,800 | 11,500 | 11,700 | ±0 | ±0% | 8 |
2010/09/08 | 11,410 | 11,700 | 11,400 | 11,700 | -180 | -1.5% | 15 |
2010/09/07 | 11,580 | 11,900 | 11,550 | 11,880 | -110 | -0.9% | 16 |
2010/09/06 | 11,310 | 11,990 | 11,310 | 11,990 | +490 | +4.3% | 9 |
3301~
3350
件表示中 / 3457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 | 40,900円 | +18.9% | - | 0.00% | 44.07倍 | 2.31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 |
シャノン | 42,900円 | +11.6% | - | 0.00% | 136.62倍 | 35.90倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イベント等管理システムも |
ジーネクスト | 30,800円 | - | - | - | - | 324.21倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
キットアライブ | 100,700円 | +11.5% | -35.6% | 0.00% | 13.87倍 | 1.77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 |
Yottavia | - | +34.8% | +155.9% | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム