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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,303 | 1,303 | 1,301 | 1,301 | -2 | -0.2% | 300 |
| 2022/08/25 | 1,341 | 1,341 | 1,300 | 1,303 | -24 | -1.8% | 1,200 |
| 2022/08/24 | 1,302 | 1,332 | 1,289 | 1,327 | +17 | +1.3% | 1,600 |
| 2022/08/23 | 1,294 | 1,316 | 1,289 | 1,310 | +12 | +0.9% | 1,200 |
| 2022/08/22 | 1,307 | 1,307 | 1,298 | 1,298 | -9 | -0.7% | 400 |
| 2022/08/19 | 1,340 | 1,350 | 1,291 | 1,307 | -3 | -0.2% | 3,300 |
| 2022/08/18 | 1,301 | 1,310 | 1,292 | 1,310 | +5 | +0.4% | 2,400 |
| 2022/08/17 | 1,320 | 1,320 | 1,279 | 1,305 | +30 | +2.4% | 1,400 |
| 2022/08/16 | 1,351 | 1,351 | 1,275 | 1,275 | -46 | -3.5% | 3,600 |
| 2022/08/15 | 1,300 | 1,373 | 1,273 | 1,321 | -62 | -4.5% | 11,100 |
| 2022/08/12 | 1,334 | 1,383 | 1,334 | 1,383 | +50 | +3.8% | 5,800 |
| 2022/08/10 | 1,325 | 1,333 | 1,310 | 1,333 | +8 | +0.6% | 1,300 |
| 2022/08/09 | 1,340 | 1,346 | 1,312 | 1,325 | -14 | -1% | 1,700 |
| 2022/08/08 | 1,322 | 1,352 | 1,305 | 1,339 | +17 | +1.3% | 2,000 |
| 2022/08/05 | 1,330 | 1,330 | 1,300 | 1,322 | +5 | +0.4% | 1,600 |
| 2022/08/04 | 1,306 | 1,335 | 1,304 | 1,317 | +8 | +0.6% | 1,000 |
| 2022/08/03 | 1,320 | 1,340 | 1,296 | 1,309 | +5 | +0.4% | 3,700 |
| 2022/08/02 | 1,297 | 1,311 | 1,297 | 1,304 | +2 | +0.2% | 1,000 |
| 2022/08/01 | 1,341 | 1,344 | 1,282 | 1,302 | -37 | -2.8% | 5,000 |
| 2022/07/29 | 1,325 | 1,339 | 1,288 | 1,339 | +14 | +1.1% | 2,000 |
| 2022/07/28 | 1,347 | 1,347 | 1,317 | 1,325 | ±0 | ±0% | 1,100 |
| 2022/07/27 | 1,279 | 1,325 | 1,279 | 1,325 | +43 | +3.4% | 1,100 |
| 2022/07/26 | 1,304 | 1,309 | 1,274 | 1,282 | -24 | -1.8% | 3,000 |
| 2022/07/25 | 1,370 | 1,370 | 1,280 | 1,306 | -47 | -3.5% | 3,700 |
| 2022/07/22 | 1,334 | 1,374 | 1,312 | 1,353 | +19 | +1.4% | 5,000 |
| 2022/07/21 | 1,263 | 1,399 | 1,263 | 1,334 | +101 | +8.2% | 16,900 |
| 2022/07/20 | 1,283 | 1,283 | 1,205 | 1,233 | -20 | -1.6% | 7,800 |
| 2022/07/19 | 1,219 | 1,253 | 1,205 | 1,253 | +34 | +2.8% | 2,900 |
| 2022/07/15 | 1,211 | 1,245 | 1,211 | 1,219 | +8 | +0.7% | 2,200 |
| 2022/07/14 | 1,255 | 1,255 | 1,203 | 1,211 | -46 | -3.7% | 4,200 |
| 2022/07/13 | 1,302 | 1,310 | 1,257 | 1,257 | -49 | -3.8% | 5,900 |
| 2022/07/12 | 1,338 | 1,393 | 1,300 | 1,306 | -53 | -3.9% | 9,100 |
| 2022/07/11 | 1,305 | 1,376 | 1,255 | 1,359 | +19 | +1.4% | 54,000 |
| 2022/07/08 | 1,237 | 1,449 | 1,202 | 1,340 | +191 | +16.6% | 168,000 |
| 2022/07/07 | 1,179 | 1,212 | 1,130 | 1,149 | -31 | -2.6% | 4,400 |
| 2022/07/06 | 1,192 | 1,195 | 1,180 | 1,180 | -3 | -0.3% | 3,900 |
| 2022/07/05 | 1,156 | 1,188 | 1,155 | 1,183 | +30 | +2.6% | 2,700 |
| 2022/07/04 | 1,153 | 1,180 | 1,150 | 1,153 | +1 | +0.1% | 1,800 |
| 2022/07/01 | 1,154 | 1,188 | 1,152 | 1,152 | -1 | -0.1% | 2,000 |
| 2022/06/30 | 1,164 | 1,167 | 1,153 | 1,153 | -37 | -3.1% | 1,100 |
| 2022/06/29 | 1,173 | 1,190 | 1,173 | 1,190 | +17 | +1.4% | 1,500 |
| 2022/06/28 | 1,172 | 1,190 | 1,163 | 1,173 | -13 | -1.1% | 2,200 |
| 2022/06/27 | 1,194 | 1,196 | 1,173 | 1,186 | +13 | +1.1% | 700 |
| 2022/06/24 | 1,196 | 1,196 | 1,173 | 1,173 | +2 | +0.2% | 300 |
| 2022/06/23 | 1,169 | 1,188 | 1,169 | 1,171 | +1 | +0.1% | 600 |
| 2022/06/22 | 1,190 | 1,190 | 1,166 | 1,170 | ±0 | ±0% | 1,000 |
| 2022/06/21 | 1,175 | 1,175 | 1,148 | 1,170 | -2 | -0.2% | 1,400 |
| 2022/06/20 | 1,131 | 1,184 | 1,112 | 1,172 | +11 | +0.9% | 4,400 |
| 2022/06/17 | 1,212 | 1,212 | 1,126 | 1,161 | -37 | -3.1% | 1,900 |
| 2022/06/16 | 1,168 | 1,198 | 1,168 | 1,198 | +35 | +3% | 600 |
551～
600
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
