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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 11,510 | 11,510 | 11,300 | 11,500 | -10 | -0.1% | 10 |
2010/09/02 | 11,600 | 11,880 | 11,450 | 11,510 | -990 | -7.9% | 56 |
2010/09/01 | 12,000 | 12,500 | 12,000 | 12,500 | -190 | -1.5% | 16 |
2010/08/31 | 11,460 | 12,690 | 11,320 | 12,690 | +870 | +7.4% | 25 |
2010/08/30 | 11,430 | 11,890 | 11,420 | 11,820 | +320 | +2.8% | 22 |
2010/08/27 | 11,400 | 11,990 | 11,400 | 11,500 | - | - | 169 |
2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/25 | 13,600 | 13,600 | 13,500 | 13,500 | +500 | +3.8% | 16 |
2010/08/24 | 12,090 | 13,000 | 12,090 | 13,000 | +10 | +0.1% | 19 |
2010/08/23 | 12,500 | 12,990 | 12,500 | 12,990 | - | - | 11 |
2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/19 | 12,610 | 12,980 | 12,610 | 12,980 | -20 | -0.2% | 4 |
2010/08/18 | 13,200 | 13,200 | 12,500 | 13,000 | +120 | +0.9% | 8 |
2010/08/17 | 13,200 | 13,200 | 12,100 | 12,880 | -120 | -0.9% | 9 |
2010/08/16 | 12,870 | 13,000 | 12,160 | 13,000 | -380 | -2.8% | 44 |
2010/08/13 | 12,370 | 13,380 | 12,370 | 13,380 | -160 | -1.2% | 17 |
2010/08/12 | 12,370 | 13,540 | 12,330 | 13,540 | -30 | -0.2% | 53 |
2010/08/11 | 13,070 | 13,570 | 13,070 | 13,570 | +500 | +3.8% | 2 |
2010/08/10 | 13,650 | 13,650 | 13,050 | 13,070 | -630 | -4.6% | 16 |
2010/08/09 | 13,000 | 13,740 | 13,000 | 13,700 | +130 | +1% | 21 |
2010/08/06 | 12,700 | 13,570 | 12,700 | 13,570 | +270 | +2% | 7 |
2010/08/05 | 13,200 | 13,300 | 12,300 | 13,300 | +110 | +0.8% | 37 |
2010/08/04 | 13,240 | 13,240 | 13,190 | 13,190 | -500 | -3.7% | 8 |
2010/08/03 | 13,300 | 13,690 | 13,150 | 13,690 | -510 | -3.6% | 18 |
2010/08/02 | 13,990 | 14,200 | 13,980 | 14,200 | - | - | 11 |
2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/29 | 13,990 | 14,000 | 13,400 | 14,000 | -100 | -0.7% | 13 |
2010/07/28 | 13,770 | 14,100 | 13,510 | 14,100 | -100 | -0.7% | 7 |
2010/07/27 | 13,200 | 14,200 | 13,200 | 14,200 | +230 | +1.6% | 30 |
2010/07/26 | 14,700 | 14,700 | 13,700 | 13,970 | +190 | +1.4% | 25 |
2010/07/23 | 13,100 | 13,780 | 13,100 | 13,780 | -20 | -0.1% | 26 |
2010/07/22 | 13,100 | 13,800 | 13,100 | 13,800 | +400 | +3% | 18 |
2010/07/21 | 14,000 | 14,000 | 13,400 | 13,400 | -600 | -4.3% | 4 |
2010/07/20 | 13,180 | 14,380 | 13,100 | 14,000 | -80 | -0.6% | 24 |
2010/07/16 | 13,100 | 14,080 | 13,100 | 14,080 | +1,110 | +8.6% | 24 |
2010/07/15 | 13,270 | 13,270 | 12,970 | 12,970 | -1,200 | -8.5% | 11 |
2010/07/14 | 14,170 | 14,170 | 14,170 | 14,170 | -20 | -0.1% | 1 |
2010/07/13 | 13,690 | 14,190 | 13,690 | 14,190 | +200 | +1.4% | 7 |
2010/07/12 | 14,290 | 14,290 | 13,810 | 13,990 | -300 | -2.1% | 5 |
2010/07/09 | 14,290 | 14,290 | 14,290 | 14,290 | +90 | +0.6% | 1 |
2010/07/08 | 13,800 | 14,200 | 13,800 | 14,200 | -70 | -0.5% | 16 |
2010/07/07 | 13,800 | 14,270 | 13,800 | 14,270 | -130 | -0.9% | 11 |
2010/07/06 | 14,600 | 14,600 | 13,800 | 14,400 | -200 | -1.4% | 13 |
2010/07/05 | 13,880 | 14,600 | 13,770 | 14,600 | +120 | +0.8% | 5 |
2010/07/02 | 14,000 | 14,480 | 14,000 | 14,480 | +80 | +0.6% | 14 |
2010/07/01 | 14,000 | 14,400 | 13,600 | 14,400 | +290 | +2.1% | 41 |
2010/06/30 | 14,180 | 14,310 | 14,000 | 14,110 | -1,070 | -7% | 19 |
2010/06/29 | 14,600 | 15,180 | 14,010 | 15,180 | -220 | -1.4% | 30 |
2010/06/28 | 15,400 | 15,400 | 15,000 | 15,400 | -40 | -0.3% | 14 |
2010/06/25 | 15,440 | 15,440 | 15,440 | 15,440 | +400 | +2.7% | 13 |
3351~
3400
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 | 40,200円 | +18.9% | - | 0.00% | 43.32倍 | 2.27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 | 42,700円 | +11.6% | - | 0.00% | 135.98倍 | 35.73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 | 30,900円 | - | - | - | - | 325.26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
チャート関連のコラム