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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,176 | 1,181 | 1,159 | 1,163 | -19 | -1.6% | 800 |
| 2022/06/14 | 1,157 | 1,182 | 1,157 | 1,182 | -26 | -2.2% | 1,700 |
| 2022/06/13 | 1,219 | 1,238 | 1,195 | 1,208 | -13 | -1.1% | 3,500 |
| 2022/06/10 | 1,228 | 1,229 | 1,205 | 1,221 | -7 | -0.6% | 1,800 |
| 2022/06/09 | 1,211 | 1,233 | 1,211 | 1,228 | -10 | -0.8% | 1,400 |
| 2022/06/08 | 1,216 | 1,256 | 1,216 | 1,238 | +26 | +2.1% | 3,900 |
| 2022/06/07 | 1,213 | 1,213 | 1,188 | 1,212 | +12 | +1% | 800 |
| 2022/06/06 | 1,198 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 700 |
| 2022/06/03 | 1,201 | 1,218 | 1,181 | 1,200 | -1 | -0.1% | 2,100 |
| 2022/06/02 | 1,179 | 1,220 | 1,167 | 1,201 | +22 | +1.9% | 6,000 |
| 2022/06/01 | 1,137 | 1,182 | 1,137 | 1,179 | +34 | +3% | 4,400 |
| 2022/05/31 | 1,119 | 1,150 | 1,100 | 1,145 | +22 | +2% | 1,800 |
| 2022/05/30 | 1,081 | 1,123 | 1,070 | 1,123 | +43 | +4% | 4,700 |
| 2022/05/27 | 1,090 | 1,094 | 1,077 | 1,080 | -5 | -0.5% | 1,000 |
| 2022/05/26 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 100 |
| 2022/05/25 | 1,113 | 1,113 | 1,069 | 1,085 | -34 | -3% | 9,900 |
| 2022/05/24 | 1,135 | 1,135 | 1,101 | 1,119 | -17 | -1.5% | 2,600 |
| 2022/05/23 | 1,119 | 1,136 | 1,118 | 1,136 | +23 | +2.1% | 900 |
| 2022/05/20 | 1,107 | 1,127 | 1,107 | 1,113 | +1 | +0.1% | 700 |
| 2022/05/19 | 1,120 | 1,137 | 1,108 | 1,112 | -8 | -0.7% | 1,100 |
| 2022/05/18 | 1,143 | 1,154 | 1,120 | 1,120 | -23 | -2% | 2,600 |
| 2022/05/17 | 1,166 | 1,166 | 1,100 | 1,143 | -34 | -2.9% | 3,800 |
| 2022/05/16 | 1,169 | 1,191 | 1,155 | 1,177 | +47 | +4.2% | 8,600 |
| 2022/05/13 | 1,127 | 1,130 | 1,080 | 1,130 | +3 | +0.3% | 3,600 |
| 2022/05/12 | 1,126 | 1,134 | 1,067 | 1,127 | -20 | -1.7% | 4,100 |
| 2022/05/11 | 1,114 | 1,147 | 1,114 | 1,147 | +27 | +2.4% | 500 |
| 2022/05/10 | 1,135 | 1,153 | 1,100 | 1,120 | -66 | -5.6% | 8,500 |
| 2022/05/09 | 1,150 | 1,186 | 1,129 | 1,186 | +33 | +2.9% | 4,200 |
| 2022/05/06 | 1,148 | 1,153 | 1,118 | 1,153 | +5 | +0.4% | 1,600 |
| 2022/05/02 | 1,092 | 1,148 | 1,090 | 1,148 | +34 | +3.1% | 4,000 |
| 2022/04/28 | 1,123 | 1,125 | 1,114 | 1,114 | -32 | -2.8% | 1,400 |
| 2022/04/27 | 1,146 | 1,146 | 1,117 | 1,146 | ±0 | ±0% | 1,100 |
| 2022/04/26 | 1,102 | 1,146 | 1,090 | 1,146 | +51 | +4.7% | 4,500 |
| 2022/04/25 | 1,104 | 1,110 | 1,085 | 1,095 | -38 | -3.4% | 5,000 |
| 2022/04/22 | 1,182 | 1,182 | 1,120 | 1,133 | -67 | -5.6% | 14,500 |
| 2022/04/21 | 1,238 | 1,261 | 1,187 | 1,200 | -64 | -5.1% | 13,200 |
| 2022/04/20 | 1,280 | 1,313 | 1,241 | 1,264 | -16 | -1.3% | 10,000 |
| 2022/04/19 | 1,414 | 1,420 | 1,265 | 1,280 | -84 | -6.2% | 17,900 |
| 2022/04/18 | 1,353 | 1,430 | 1,331 | 1,364 | -216 | -13.7% | 46,600 |
| 2022/04/15 | 1,653 | 1,693 | 1,580 | 1,580 | -153 | -8.8% | 25,000 |
| 2022/04/14 | 1,666 | 1,738 | 1,633 | 1,733 | -52 | -2.9% | 49,500 |
| 2022/04/13 | 1,650 | 2,042 | 1,622 | 1,785 | +143 | +8.7% | 458,900 |
| 2022/04/12 | 1,343 | 1,642 | 1,342 | 1,642 | +300 | +22.4% | 37,900 |
| 2022/04/11 | 1,618 | 1,618 | 1,342 | 1,342 | -275 | -17% | 13,700 |
| 2022/04/08 | 1,528 | 1,670 | 1,528 | 1,617 | +119 | +7.9% | 12,600 |
| 2022/04/07 | 1,485 | 1,535 | 1,405 | 1,498 | +13 | +0.9% | 12,700 |
| 2022/04/06 | 1,490 | 1,515 | 1,404 | 1,485 | +5 | +0.3% | 9,000 |
| 2022/04/05 | 1,401 | 1,500 | 1,356 | 1,480 | +62 | +4.4% | 12,700 |
| 2022/04/04 | 1,458 | 1,464 | 1,356 | 1,418 | -46 | -3.1% | 15,300 |
| 2022/04/01 | 1,407 | 1,479 | 1,233 | 1,464 | +27 | +1.9% | 74,800 |
601～
650
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
