ビープラッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,293 | 1,301 | 1,269 | 1,275 | -30 | -2.3% | 13,200 |
| 2023/03/17 | 1,325 | 1,335 | 1,297 | 1,305 | +20 | +1.6% | 9,400 |
| 2023/03/16 | 1,263 | 1,313 | 1,245 | 1,285 | -35 | -2.7% | 13,000 |
| 2023/03/15 | 1,330 | 1,330 | 1,254 | 1,320 | +20 | +1.5% | 20,900 |
| 2023/03/14 | 1,338 | 1,338 | 1,280 | 1,300 | -51 | -3.8% | 23,600 |
| 2023/03/13 | 1,399 | 1,400 | 1,305 | 1,351 | -77 | -5.4% | 39,100 |
| 2023/03/10 | 1,424 | 1,438 | 1,419 | 1,428 | -4 | -0.3% | 7,000 |
| 2023/03/09 | 1,464 | 1,464 | 1,431 | 1,432 | -28 | -1.9% | 9,200 |
| 2023/03/08 | 1,483 | 1,515 | 1,441 | 1,460 | -23 | -1.6% | 16,900 |
| 2023/03/07 | 1,410 | 1,490 | 1,407 | 1,483 | +76 | +5.4% | 29,200 |
| 2023/03/06 | 1,402 | 1,432 | 1,391 | 1,407 | +5 | +0.4% | 12,900 |
| 2023/03/03 | 1,446 | 1,447 | 1,402 | 1,402 | -28 | -2% | 10,900 |
| 2023/03/02 | 1,438 | 1,438 | 1,410 | 1,430 | +22 | +1.6% | 5,700 |
| 2023/03/01 | 1,408 | 1,425 | 1,375 | 1,408 | +25 | +1.8% | 6,700 |
| 2023/02/28 | 1,420 | 1,460 | 1,381 | 1,383 | +7 | +0.5% | 24,100 |
| 2023/02/27 | 1,499 | 1,499 | 1,376 | 1,376 | -126 | -8.4% | 36,100 |
| 2023/02/24 | 1,551 | 1,589 | 1,479 | 1,502 | -52 | -3.3% | 41,800 |
| 2023/02/22 | 1,416 | 1,595 | 1,407 | 1,554 | +103 | +7.1% | 90,200 |
| 2023/02/21 | 1,424 | 1,500 | 1,414 | 1,451 | +37 | +2.6% | 27,800 |
| 2023/02/20 | 1,445 | 1,471 | 1,414 | 1,414 | +3 | +0.2% | 40,900 |
| 2023/02/17 | 1,368 | 1,439 | 1,355 | 1,411 | +38 | +2.8% | 44,100 |
| 2023/02/16 | 1,362 | 1,381 | 1,332 | 1,373 | +27 | +2% | 37,500 |
| 2023/02/15 | 1,475 | 1,513 | 1,318 | 1,346 | -52 | -3.7% | 115,700 |
| 2023/02/14 | 1,476 | 1,499 | 1,386 | 1,398 | -71 | -4.8% | 72,400 |
| 2023/02/13 | 1,500 | 1,548 | 1,450 | 1,469 | -11 | -0.7% | 77,400 |
| 2023/02/10 | 1,558 | 1,579 | 1,450 | 1,480 | -170 | -10.3% | 186,900 |
| 2023/02/09 | 1,805 | 2,089 | 1,568 | 1,650 | -115 | -6.5% | 1,400,200 |
| 2023/02/08 | 1,765 | 1,765 | 1,714 | 1,765 | +300 | +20.5% | 78,800 |
| 2023/02/07 | 1,375 | 1,465 | 1,313 | 1,465 | +300 | +25.8% | 79,700 |
| 2023/02/06 | 1,190 | 1,190 | 1,165 | 1,165 | -12 | -1% | 1,100 |
| 2023/02/03 | 1,183 | 1,208 | 1,177 | 1,177 | -23 | -1.9% | 2,900 |
| 2023/02/02 | 1,186 | 1,200 | 1,186 | 1,200 | +14 | +1.2% | 1,200 |
| 2023/02/01 | 1,201 | 1,203 | 1,186 | 1,186 | -2 | -0.2% | 900 |
| 2023/01/31 | 1,176 | 1,199 | 1,176 | 1,188 | +15 | +1.3% | 700 |
| 2023/01/30 | 1,204 | 1,218 | 1,160 | 1,173 | -31 | -2.6% | 7,800 |
| 2023/01/27 | 1,206 | 1,206 | 1,204 | 1,204 | -8 | -0.7% | 400 |
| 2023/01/26 | 1,205 | 1,215 | 1,205 | 1,212 | +11 | +0.9% | 700 |
| 2023/01/25 | 1,211 | 1,211 | 1,200 | 1,201 | -1 | -0.1% | 1,100 |
| 2023/01/24 | 1,222 | 1,222 | 1,193 | 1,202 | +7 | +0.6% | 1,600 |
| 2023/01/23 | 1,190 | 1,231 | 1,190 | 1,195 | +5 | +0.4% | 4,500 |
| 2023/01/20 | 1,229 | 1,229 | 1,170 | 1,190 | -27 | -2.2% | 2,100 |
| 2023/01/19 | 1,200 | 1,217 | 1,189 | 1,217 | +18 | +1.5% | 600 |
| 2023/01/18 | 1,237 | 1,240 | 1,189 | 1,199 | -18 | -1.5% | 2,900 |
| 2023/01/17 | 1,231 | 1,256 | 1,202 | 1,217 | +46 | +3.9% | 7,100 |
| 2023/01/16 | 1,160 | 1,193 | 1,156 | 1,171 | +1 | +0.1% | 1,800 |
| 2023/01/13 | 1,190 | 1,200 | 1,167 | 1,170 | -20 | -1.7% | 2,900 |
| 2023/01/12 | 1,180 | 1,229 | 1,180 | 1,190 | +1 | +0.1% | 1,100 |
| 2023/01/11 | 1,184 | 1,190 | 1,184 | 1,189 | +35 | +3% | 500 |
| 2023/01/10 | 1,155 | 1,166 | 1,154 | 1,154 | ±0 | ±0% | 1,300 |
| 2023/01/06 | 1,142 | 1,165 | 1,142 | 1,154 | +1 | +0.1% | 700 |
501～
550
件表示中 / 1709件
類似銘柄と比較する
現在ご覧いただいている「ビープラッツ」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 |
|---|---|---|---|---|---|---|---|---|
| ビープラッツ | 40,800円 | -21.9% | - | 0.00% | - | 2.81倍 |
|
サブスク（定額課金）サービスに必要な各種機能を基盤として提供。トヨタ「ＫＩＮＴＯ」も採用 |
| ウィルスマート | 75,300円 | +134.4% | - | 0.00% | 27.50倍 | 2.69倍 |
|
ゼンリンＩＴ子会社から独立した交通専門のＳＩ・コンサル。空港などの運行表示装置に実績 |
| ビーマップ | 31,700円 | -3.0% | - | 0.00% | - | 2.85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 |
| インサイトラボ | - | - | - | - | - | - |
|
- |
| ＮＴＬ | 56,000円 | -20.3% | -84.0% | 1.79% | 60.15倍 | 0.78倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
