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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 11,880 | 12,070 | 10,700 | 10,780 | -1,280 | -10.6% | 47,400 |
2019/02/27 | 12,400 | 12,660 | 12,030 | 12,060 | -340 | -2.7% | 19,100 |
2019/02/26 | 12,570 | 12,740 | 12,160 | 12,400 | -180 | -1.4% | 26,400 |
2019/02/25 | 12,600 | 12,700 | 12,280 | 12,580 | +100 | +0.8% | 14,700 |
2019/02/22 | 12,990 | 13,430 | 12,250 | 12,480 | -540 | -4.1% | 42,800 |
2019/02/21 | 12,470 | 13,330 | 12,330 | 13,020 | +460 | +3.7% | 26,900 |
2019/02/20 | 12,240 | 12,740 | 11,960 | 12,560 | +320 | +2.6% | 20,800 |
2019/02/19 | 12,590 | 12,590 | 12,170 | 12,240 | -250 | -2% | 11,700 |
2019/02/18 | 12,330 | 12,700 | 12,000 | 12,490 | +620 | +5.2% | 24,000 |
2019/02/15 | 13,100 | 13,180 | 11,870 | 11,870 | -1,000 | -7.8% | 44,500 |
2019/02/14 | 12,280 | 13,300 | 12,240 | 12,870 | +460 | +3.7% | 49,100 |
2019/02/13 | 11,320 | 12,950 | 10,730 | 12,410 | +670 | +5.7% | 83,000 |
2019/02/12 | 12,850 | 13,370 | 11,740 | 11,740 | -1,050 | -8.2% | 42,700 |
2019/02/08 | 12,780 | 12,950 | 12,500 | 12,790 | -10 | -0.1% | 26,200 |
2019/02/07 | 12,500 | 12,900 | 12,320 | 12,800 | +430 | +3.5% | 30,400 |
2019/02/06 | 13,000 | 13,600 | 12,160 | 12,370 | -880 | -6.6% | 82,000 |
2019/02/05 | 13,920 | 14,070 | 13,150 | 13,250 | -410 | -3% | 48,700 |
2019/02/04 | 14,200 | 14,450 | 13,440 | 13,660 | -300 | -2.1% | 69,000 |
2019/02/01 | 13,280 | 14,170 | 13,030 | 13,960 | +960 | +7.4% | 126,000 |
2019/01/31 | 11,710 | 13,100 | 11,600 | 13,000 | +1,070 | +9% | 84,200 |
2019/01/30 | 12,190 | 12,880 | 11,720 | 11,930 | -860 | -6.7% | 101,300 |
2019/01/29 | 11,880 | 13,140 | 11,470 | 12,790 | +1,130 | +9.7% | 85,500 |
2019/01/28 | 12,310 | 12,560 | 11,660 | 11,660 | -530 | -4.3% | 52,800 |
2019/01/25 | 11,060 | 12,800 | 11,060 | 12,190 | +980 | +8.7% | 77,900 |
2019/01/24 | 11,260 | 11,650 | 11,040 | 11,210 | -20 | -0.2% | 31,500 |
2019/01/23 | 10,770 | 11,390 | 10,660 | 11,230 | +160 | +1.4% | 55,200 |
2019/01/22 | 10,050 | 11,340 | 9,900 | 11,070 | +1,210 | +12.3% | 102,500 |
2019/01/21 | 9,180 | 10,590 | 8,950 | 9,860 | +770 | +8.5% | 113,000 |
2019/01/18 | 9,140 | 9,150 | 9,020 | 9,090 | -50 | -0.5% | 6,500 |
2019/01/17 | 9,150 | 9,190 | 8,900 | 9,140 | +50 | +0.6% | 11,600 |
2019/01/16 | 8,670 | 9,150 | 8,500 | 9,090 | +510 | +5.9% | 18,200 |
2019/01/15 | 8,310 | 8,720 | 8,250 | 8,580 | +270 | +3.2% | 15,700 |
2019/01/11 | 8,200 | 8,500 | 8,150 | 8,310 | +200 | +2.5% | 9,500 |
2019/01/10 | 8,170 | 8,240 | 7,720 | 8,110 | -60 | -0.7% | 16,500 |
2019/01/09 | 8,300 | 8,600 | 8,100 | 8,170 | -130 | -1.6% | 19,900 |
2019/01/08 | 8,600 | 8,750 | 8,220 | 8,300 | -180 | -2.1% | 17,600 |
2019/01/07 | 8,510 | 8,600 | 8,330 | 8,480 | +300 | +3.7% | 15,900 |
2019/01/04 | 7,580 | 8,200 | 7,510 | 8,180 | +400 | +5.1% | 12,300 |
2018/12/28 | 7,670 | 7,950 | 7,540 | 7,780 | -40 | -0.5% | 13,100 |
2018/12/27 | 7,600 | 7,940 | 7,320 | 7,820 | +800 | +11.4% | 29,600 |
2018/12/26 | 7,210 | 7,210 | 6,830 | 7,020 | +260 | +3.8% | 23,300 |
2018/12/25 | 6,770 | 7,180 | 6,600 | 6,760 | -660 | -8.9% | 44,500 |
2018/12/21 | 7,770 | 7,970 | 7,030 | 7,420 | -350 | -4.5% | 36,000 |
2018/12/20 | 8,140 | 8,290 | 7,680 | 7,770 | -670 | -7.9% | 34,300 |
2018/12/19 | 8,070 | 8,550 | 7,850 | 8,440 | +310 | +3.8% | 28,400 |
2018/12/18 | 8,490 | 8,490 | 8,050 | 8,130 | -630 | -7.2% | 23,900 |
2018/12/17 | 9,140 | 9,180 | 8,760 | 8,760 | -530 | -5.7% | 18,200 |
2018/12/14 | 9,110 | 9,350 | 8,780 | 9,290 | +230 | +2.5% | 29,400 |
2018/12/13 | 8,470 | 9,130 | 8,450 | 9,060 | +540 | +6.3% | 36,300 |
2018/12/12 | 8,150 | 8,530 | 8,150 | 8,520 | +350 | +4.3% | 17,400 |
1401~
1450
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