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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,200 | 1,230 | 1,178 | 1,178 | -24 | -2% | 3,200 |
| 2022/11/09 | 1,222 | 1,246 | 1,201 | 1,202 | -39 | -3.1% | 4,100 |
| 2022/11/08 | 1,280 | 1,280 | 1,221 | 1,241 | -39 | -3% | 5,400 |
| 2022/11/07 | 1,245 | 1,280 | 1,185 | 1,280 | +49 | +4% | 10,200 |
| 2022/11/04 | 1,310 | 1,310 | 1,154 | 1,231 | -49 | -3.8% | 36,100 |
| 2022/11/02 | 1,157 | 1,385 | 1,157 | 1,280 | +135 | +11.8% | 177,900 |
| 2022/11/01 | 1,158 | 1,158 | 1,145 | 1,145 | +7 | +0.6% | 1,900 |
| 2022/10/31 | 1,143 | 1,143 | 1,123 | 1,138 | -5 | -0.4% | 2,100 |
| 2022/10/28 | 1,120 | 1,145 | 1,120 | 1,143 | +19 | +1.7% | 1,000 |
| 2022/10/27 | 1,124 | 1,124 | 1,124 | 1,124 | -12 | -1.1% | 200 |
| 2022/10/26 | 1,141 | 1,147 | 1,136 | 1,136 | -14 | -1.2% | 500 |
| 2022/10/25 | 1,154 | 1,154 | 1,118 | 1,150 | +26 | +2.3% | 1,400 |
| 2022/10/24 | 1,129 | 1,129 | 1,124 | 1,124 | +7 | +0.6% | 400 |
| 2022/10/21 | 1,133 | 1,133 | 1,115 | 1,117 | -10 | -0.9% | 1,000 |
| 2022/10/20 | 1,158 | 1,158 | 1,121 | 1,127 | -32 | -2.8% | 1,100 |
| 2022/10/19 | 1,131 | 1,159 | 1,123 | 1,159 | +28 | +2.5% | 1,100 |
| 2022/10/18 | 1,108 | 1,164 | 1,108 | 1,131 | +11 | +1% | 1,600 |
| 2022/10/17 | 1,147 | 1,148 | 1,101 | 1,120 | -10 | -0.9% | 3,800 |
| 2022/10/14 | 1,148 | 1,148 | 1,120 | 1,130 | +12 | +1.1% | 1,500 |
| 2022/10/13 | 1,153 | 1,165 | 1,117 | 1,118 | -65 | -5.5% | 8,200 |
| 2022/10/12 | 1,156 | 1,349 | 1,139 | 1,183 | +40 | +3.5% | 84,600 |
| 2022/10/11 | 1,113 | 1,160 | 1,111 | 1,143 | +33 | +3% | 5,200 |
| 2022/10/07 | 1,105 | 1,111 | 1,105 | 1,110 | -15 | -1.3% | 1,000 |
| 2022/10/06 | 1,139 | 1,139 | 1,114 | 1,125 | -5 | -0.4% | 1,500 |
| 2022/10/05 | 1,145 | 1,145 | 1,127 | 1,130 | -15 | -1.3% | 1,000 |
| 2022/10/04 | 1,124 | 1,159 | 1,124 | 1,145 | -9 | -0.8% | 2,800 |
| 2022/10/03 | 1,154 | 1,154 | 1,154 | 1,154 | +2 | +0.2% | 200 |
| 2022/09/30 | 1,131 | 1,152 | 1,103 | 1,152 | +15 | +1.3% | 2,300 |
| 2022/09/29 | 1,132 | 1,150 | 1,132 | 1,137 | +10 | +0.9% | 1,000 |
| 2022/09/28 | 1,151 | 1,151 | 1,125 | 1,127 | +4 | +0.4% | 2,000 |
| 2022/09/27 | 1,135 | 1,135 | 1,105 | 1,123 | +13 | +1.2% | 1,000 |
| 2022/09/26 | 1,153 | 1,159 | 1,104 | 1,110 | -64 | -5.5% | 2,500 |
| 2022/09/22 | 1,195 | 1,195 | 1,160 | 1,174 | +4 | +0.3% | 1,200 |
| 2022/09/21 | 1,181 | 1,198 | 1,170 | 1,170 | -11 | -0.9% | 800 |
| 2022/09/20 | 1,218 | 1,218 | 1,181 | 1,181 | -13 | -1.1% | 1,200 |
| 2022/09/16 | 1,192 | 1,200 | 1,192 | 1,194 | +2 | +0.2% | 600 |
| 2022/09/15 | 1,215 | 1,215 | 1,187 | 1,192 | +7 | +0.6% | 2,300 |
| 2022/09/14 | 1,201 | 1,225 | 1,175 | 1,185 | -16 | -1.3% | 2,100 |
| 2022/09/13 | 1,200 | 1,206 | 1,195 | 1,201 | +9 | +0.8% | 1,700 |
| 2022/09/12 | 1,185 | 1,222 | 1,185 | 1,192 | -4 | -0.3% | 1,500 |
| 2022/09/09 | 1,240 | 1,240 | 1,196 | 1,196 | -14 | -1.2% | 3,400 |
| 2022/09/08 | 1,210 | 1,238 | 1,201 | 1,210 | +10 | +0.8% | 1,200 |
| 2022/09/07 | 1,206 | 1,206 | 1,200 | 1,200 | -7 | -0.6% | 800 |
| 2022/09/06 | 1,208 | 1,212 | 1,207 | 1,207 | -14 | -1.1% | 500 |
| 2022/09/05 | 1,214 | 1,250 | 1,188 | 1,221 | -23 | -1.8% | 2,000 |
| 2022/09/02 | 1,246 | 1,250 | 1,186 | 1,244 | -6 | -0.5% | 4,600 |
| 2022/09/01 | 1,265 | 1,270 | 1,228 | 1,250 | -26 | -2% | 2,600 |
| 2022/08/31 | 1,309 | 1,309 | 1,262 | 1,276 | -34 | -2.6% | 1,700 |
| 2022/08/30 | 1,270 | 1,310 | 1,270 | 1,310 | +43 | +3.4% | 400 |
| 2022/08/29 | 1,280 | 1,286 | 1,260 | 1,267 | -34 | -2.6% | 1,300 |
501～
550
件表示中 / 1622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 | 58,100円 | -21.9% | - | 0.00% | - | 4.00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 |
| アイフリーク | 8,200円 | - | - | 0.00% | - | 2.19倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| テクノマセマティ | 56,300円 | +39.5% | - | 0.00% | 85.82倍 | 0.77倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
| シャノン | 44,800円 | +11.6% | - | 0.00% | 142.68倍 | -28.50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 |
市場注目の銘柄
チャート関連のコラム
