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 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 1,406 | 1,442 | 1,390 | 1,442 | +61 | +4.4% | 4,500 |
| 2021/11/11 | 1,358 | 1,408 | 1,358 | 1,381 | +23 | +1.7% | 2,300 |
| 2021/11/10 | 1,326 | 1,358 | 1,326 | 1,358 | +27 | +2% | 2,500 |
| 2021/11/09 | 1,356 | 1,373 | 1,330 | 1,331 | -31 | -2.3% | 2,200 |
| 2021/11/08 | 1,392 | 1,392 | 1,340 | 1,362 | -7 | -0.5% | 5,400 |
| 2021/11/05 | 1,387 | 1,387 | 1,368 | 1,369 | -31 | -2.2% | 3,300 |
| 2021/11/04 | 1,396 | 1,400 | 1,351 | 1,400 | +13 | +0.9% | 4,400 |
| 2021/11/02 | 1,400 | 1,400 | 1,377 | 1,387 | +17 | +1.2% | 1,800 |
| 2021/11/01 | 1,396 | 1,396 | 1,350 | 1,370 | -9 | -0.7% | 5,400 |
| 2021/10/29 | 1,365 | 1,387 | 1,362 | 1,379 | +10 | +0.7% | 1,100 |
| 2021/10/28 | 1,399 | 1,399 | 1,359 | 1,369 | -18 | -1.3% | 3,400 |
| 2021/10/27 | 1,398 | 1,398 | 1,370 | 1,387 | -5 | -0.4% | 4,600 |
| 2021/10/26 | 1,395 | 1,409 | 1,392 | 1,392 | -5 | -0.4% | 3,700 |
| 2021/10/25 | 1,447 | 1,447 | 1,396 | 1,397 | -69 | -4.7% | 11,400 |
| 2021/10/22 | 1,491 | 1,495 | 1,450 | 1,466 | +1 | +0.1% | 5,200 |
| 2021/10/21 | 1,481 | 1,513 | 1,450 | 1,465 | +44 | +3.1% | 16,500 |
| 2021/10/20 | 1,476 | 1,476 | 1,421 | 1,421 | -27 | -1.9% | 4,100 |
| 2021/10/19 | 1,437 | 1,448 | 1,430 | 1,448 | +11 | +0.8% | 2,400 |
| 2021/10/18 | 1,440 | 1,445 | 1,436 | 1,437 | -16 | -1.1% | 1,100 |
| 2021/10/15 | 1,463 | 1,483 | 1,453 | 1,453 | -19 | -1.3% | 2,200 |
| 2021/10/14 | 1,442 | 1,472 | 1,442 | 1,472 | +16 | +1.1% | 1,100 |
| 2021/10/13 | 1,434 | 1,462 | 1,434 | 1,456 | +16 | +1.1% | 800 |
| 2021/10/12 | 1,437 | 1,477 | 1,437 | 1,440 | -17 | -1.2% | 1,300 |
| 2021/10/11 | 1,493 | 1,493 | 1,439 | 1,457 | +19 | +1.3% | 3,200 |
| 2021/10/08 | 1,460 | 1,477 | 1,419 | 1,438 | -35 | -2.4% | 11,900 |
| 2021/10/07 | 1,490 | 1,520 | 1,470 | 1,473 | -17 | -1.1% | 2,300 |
| 2021/10/06 | 1,560 | 1,598 | 1,400 | 1,490 | -69 | -4.4% | 13,300 |
| 2021/10/05 | 1,639 | 1,639 | 1,537 | 1,559 | -85 | -5.2% | 7,200 |
| 2021/10/04 | 1,692 | 1,692 | 1,644 | 1,644 | -48 | -2.8% | 2,400 |
| 2021/10/01 | 1,678 | 1,692 | 1,665 | 1,692 | +10 | +0.6% | 2,300 |
| 2021/09/30 | 1,706 | 1,708 | 1,672 | 1,682 | +1 | +0.1% | 1,100 |
| 2021/09/29 | 1,664 | 1,701 | 1,664 | 1,681 | -6 | -0.4% | 900 |
| 2021/09/28 | 1,670 | 1,700 | 1,670 | 1,687 | +5 | +0.3% | 1,900 |
| 2021/09/27 | 1,675 | 1,690 | 1,670 | 1,682 | +9 | +0.5% | 2,500 |
| 2021/09/24 | 1,709 | 1,709 | 1,673 | 1,673 | +1 | +0.1% | 1,900 |
| 2021/09/22 | 1,655 | 1,706 | 1,655 | 1,672 | +17 | +1% | 4,900 |
| 2021/09/21 | 1,652 | 1,693 | 1,652 | 1,655 | -33 | -2% | 3,700 |
| 2021/09/17 | 1,662 | 1,701 | 1,653 | 1,688 | +20 | +1.2% | 2,400 |
| 2021/09/16 | 1,692 | 1,707 | 1,668 | 1,668 | -30 | -1.8% | 3,500 |
| 2021/09/15 | 1,749 | 1,749 | 1,698 | 1,698 | -62 | -3.5% | 5,100 |
| 2021/09/14 | 1,780 | 1,780 | 1,741 | 1,760 | +35 | +2% | 4,100 |
| 2021/09/13 | 1,723 | 1,776 | 1,723 | 1,725 | +2 | +0.1% | 2,600 |
| 2021/09/10 | 1,774 | 1,774 | 1,711 | 1,723 | +26 | +1.5% | 3,400 |
| 2021/09/09 | 1,695 | 1,720 | 1,695 | 1,697 | +7 | +0.4% | 2,900 |
| 2021/09/08 | 1,698 | 1,734 | 1,690 | 1,690 | -1 | -0.1% | 2,100 |
| 2021/09/07 | 1,730 | 1,756 | 1,691 | 1,691 | -32 | -1.9% | 5,300 |
| 2021/09/06 | 1,684 | 1,754 | 1,684 | 1,723 | +2 | +0.1% | 3,900 |
| 2021/09/03 | 1,728 | 1,760 | 1,720 | 1,721 | -47 | -2.7% | 2,500 |
| 2021/09/02 | 1,778 | 1,808 | 1,757 | 1,768 | +59 | +3.5% | 3,500 |
| 2021/09/01 | 1,623 | 1,729 | 1,621 | 1,709 | +81 | +5% | 11,300 |
701～
750
件表示中 / 1580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 | 75,000円 | +11.7% | - | 0.00% | 43.68倍 | 3.26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 |
| エムケイシステム | 34,800円 | +22.8% | - | 1.15% | 25.87倍 | 2.34倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
| インフォネット | 92,000円 | +23.3% | +25.6% | 0.00% | 15.64倍 | 1.81倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| プロディライ | 111,900円 | +14.3% | +52.4% | 0.00% | 14.41倍 | 2.66倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| かっこ | 65,700円 | -25.1% | - | 0.00% | - | 1.91倍 |
|
後払い決済事業者やＥＣ事業者向けに不正注文検知サービス提供。不正データ大量保有が強み |
市場注目の銘柄
チャート関連のコラム
