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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,173 | 1,210 | 1,115 | 1,153 | -22 | -1.9% | 14,300 |
| 2023/01/04 | 1,189 | 1,219 | 1,175 | 1,175 | -25 | -2.1% | 1,200 |
| 2022/12/30 | 1,192 | 1,200 | 1,179 | 1,200 | +34 | +2.9% | 1,800 |
| 2022/12/29 | 1,167 | 1,186 | 1,157 | 1,166 | -25 | -2.1% | 1,400 |
| 2022/12/28 | 1,178 | 1,191 | 1,159 | 1,191 | +31 | +2.7% | 5,000 |
| 2022/12/27 | 1,160 | 1,175 | 1,160 | 1,160 | -6 | -0.5% | 1,800 |
| 2022/12/26 | 1,156 | 1,180 | 1,147 | 1,166 | +10 | +0.9% | 2,900 |
| 2022/12/23 | 1,185 | 1,185 | 1,152 | 1,156 | -2 | -0.2% | 3,200 |
| 2022/12/22 | 1,165 | 1,199 | 1,155 | 1,158 | -7 | -0.6% | 1,800 |
| 2022/12/21 | 1,156 | 1,186 | 1,155 | 1,165 | +5 | +0.4% | 1,600 |
| 2022/12/20 | 1,209 | 1,209 | 1,160 | 1,160 | -49 | -4.1% | 7,400 |
| 2022/12/19 | 1,198 | 1,265 | 1,158 | 1,209 | ±0 | ±0% | 5,200 |
| 2022/12/16 | 1,220 | 1,220 | 1,208 | 1,209 | -21 | -1.7% | 1,900 |
| 2022/12/15 | 1,231 | 1,237 | 1,223 | 1,230 | +23 | +1.9% | 1,700 |
| 2022/12/14 | 1,235 | 1,235 | 1,200 | 1,207 | -28 | -2.3% | 7,400 |
| 2022/12/13 | 1,233 | 1,235 | 1,233 | 1,235 | +14 | +1.1% | 500 |
| 2022/12/12 | 1,260 | 1,260 | 1,221 | 1,221 | -11 | -0.9% | 2,100 |
| 2022/12/09 | 1,268 | 1,268 | 1,231 | 1,232 | -6 | -0.5% | 3,500 |
| 2022/12/08 | 1,233 | 1,249 | 1,233 | 1,238 | +20 | +1.6% | 3,200 |
| 2022/12/07 | 1,206 | 1,237 | 1,205 | 1,218 | +12 | +1% | 2,200 |
| 2022/12/06 | 1,189 | 1,220 | 1,178 | 1,206 | +31 | +2.6% | 2,700 |
| 2022/12/05 | 1,210 | 1,237 | 1,163 | 1,175 | -76 | -6.1% | 9,900 |
| 2022/12/02 | 1,263 | 1,287 | 1,240 | 1,251 | -42 | -3.2% | 2,900 |
| 2022/12/01 | 1,296 | 1,296 | 1,263 | 1,293 | +2 | +0.2% | 2,000 |
| 2022/11/30 | 1,288 | 1,291 | 1,278 | 1,291 | +1 | +0.1% | 1,700 |
| 2022/11/29 | 1,288 | 1,320 | 1,268 | 1,290 | -14 | -1.1% | 3,200 |
| 2022/11/28 | 1,324 | 1,324 | 1,304 | 1,304 | -30 | -2.2% | 1,700 |
| 2022/11/25 | 1,348 | 1,348 | 1,334 | 1,334 | -11 | -0.8% | 2,000 |
| 2022/11/24 | 1,340 | 1,347 | 1,325 | 1,345 | +5 | +0.4% | 1,500 |
| 2022/11/22 | 1,331 | 1,340 | 1,270 | 1,340 | +7 | +0.5% | 5,300 |
| 2022/11/21 | 1,314 | 1,333 | 1,291 | 1,333 | +38 | +2.9% | 3,800 |
| 2022/11/18 | 1,305 | 1,305 | 1,281 | 1,295 | -20 | -1.5% | 1,200 |
| 2022/11/17 | 1,333 | 1,339 | 1,285 | 1,315 | +12 | +0.9% | 7,700 |
| 2022/11/16 | 1,310 | 1,342 | 1,272 | 1,303 | +23 | +1.8% | 6,300 |
| 2022/11/15 | 1,251 | 1,320 | 1,237 | 1,280 | +59 | +4.8% | 12,000 |
| 2022/11/14 | 1,200 | 1,240 | 1,183 | 1,221 | +18 | +1.5% | 6,800 |
| 2022/11/11 | 1,238 | 1,238 | 1,200 | 1,203 | +25 | +2.1% | 4,000 |
| 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 |
551～
600
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
