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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 948 | 948 | 932 | 946 | -4 | -0.4% | 2,700 |
| 2024/04/12 | 938 | 958 | 937 | 950 | +12 | +1.3% | 2,800 |
| 2024/04/11 | 949 | 949 | 937 | 938 | -11 | -1.2% | 3,100 |
| 2024/04/10 | 942 | 959 | 941 | 949 | +1 | +0.1% | 5,500 |
| 2024/04/09 | 951 | 965 | 948 | 948 | ±0 | ±0% | 4,900 |
| 2024/04/08 | 928 | 948 | 921 | 948 | +19 | +2% | 5,200 |
| 2024/04/05 | 914 | 930 | 912 | 929 | +8 | +0.9% | 5,200 |
| 2024/04/04 | 945 | 950 | 910 | 921 | -19 | -2% | 16,600 |
| 2024/04/03 | 948 | 958 | 938 | 940 | -14 | -1.5% | 6,400 |
| 2024/04/02 | 979 | 988 | 954 | 954 | -19 | -2% | 12,900 |
| 2024/04/01 | 980 | 980 | 962 | 973 | -22 | -2.2% | 10,700 |
| 2024/03/29 | 971 | 1,003 | 963 | 995 | +22 | +2.3% | 7,800 |
| 2024/03/28 | 966 | 973 | 955 | 973 | +6 | +0.6% | 5,800 |
| 2024/03/27 | 976 | 977 | 967 | 967 | -2 | -0.2% | 4,200 |
| 2024/03/26 | 996 | 996 | 958 | 969 | -18 | -1.8% | 13,600 |
| 2024/03/25 | 989 | 1,001 | 978 | 987 | -6 | -0.6% | 6,200 |
| 2024/03/22 | 984 | 993 | 968 | 993 | -2 | -0.2% | 8,600 |
| 2024/03/21 | 983 | 999 | 973 | 995 | +18 | +1.8% | 10,000 |
| 2024/03/19 | 986 | 986 | 970 | 977 | -9 | -0.9% | 6,600 |
| 2024/03/18 | 984 | 996 | 973 | 986 | -2 | -0.2% | 11,400 |
| 2024/03/15 | 1,021 | 1,041 | 975 | 988 | -15 | -1.5% | 21,700 |
| 2024/03/14 | 1,012 | 1,029 | 997 | 1,003 | +6 | +0.6% | 17,000 |
| 2024/03/13 | 990 | 1,010 | 990 | 997 | +6 | +0.6% | 16,400 |
| 2024/03/12 | 976 | 1,004 | 971 | 991 | +10 | +1% | 18,100 |
| 2024/03/11 | 989 | 1,005 | 981 | 981 | -17 | -1.7% | 22,800 |
| 2024/03/08 | 995 | 1,015 | 984 | 998 | +9 | +0.9% | 19,600 |
| 2024/03/07 | 977 | 989 | 961 | 989 | +17 | +1.7% | 18,800 |
| 2024/03/06 | 923 | 995 | 920 | 972 | +48 | +5.2% | 22,900 |
| 2024/03/05 | 935 | 935 | 906 | 924 | -13 | -1.4% | 19,900 |
| 2024/03/04 | 937 | 953 | 926 | 937 | -1 | -0.1% | 13,400 |
| 2024/03/01 | 974 | 976 | 926 | 938 | -24 | -2.5% | 27,900 |
| 2024/02/29 | 990 | 990 | 961 | 962 | -14 | -1.4% | 24,000 |
| 2024/02/28 | 978 | 994 | 972 | 976 | -2 | -0.2% | 14,700 |
| 2024/02/27 | 968 | 980 | 944 | 978 | +10 | +1% | 47,500 |
| 2024/02/26 | 975 | 992 | 953 | 968 | -11 | -1.1% | 33,000 |
| 2024/02/22 | 994 | 1,016 | 961 | 979 | -15 | -1.5% | 34,000 |
| 2024/02/21 | 1,032 | 1,034 | 988 | 994 | -46 | -4.4% | 44,100 |
| 2024/02/20 | 1,047 | 1,068 | 1,020 | 1,040 | -7 | -0.7% | 40,600 |
| 2024/02/19 | 1,034 | 1,098 | 1,008 | 1,047 | +39 | +3.9% | 73,500 |
| 2024/02/16 | 945 | 1,076 | 925 | 1,008 | -132 | -11.6% | 222,300 |
| 2024/02/15 | 1,140 | 1,140 | 1,140 | 1,140 | -300 | -20.8% | 7,000 |
| 2024/02/14 | 1,441 | 1,449 | 1,420 | 1,440 | -31 | -2.1% | 12,200 |
| 2024/02/13 | 1,438 | 1,471 | 1,408 | 1,471 | +33 | +2.3% | 20,100 |
| 2024/02/09 | 1,433 | 1,475 | 1,433 | 1,438 | +4 | +0.3% | 9,800 |
| 2024/02/08 | 1,561 | 1,561 | 1,426 | 1,434 | -98 | -6.4% | 39,400 |
| 2024/02/07 | 1,595 | 1,622 | 1,528 | 1,532 | -66 | -4.1% | 31,100 |
| 2024/02/06 | 1,550 | 1,605 | 1,543 | 1,598 | +34 | +2.2% | 12,900 |
| 2024/02/05 | 1,551 | 1,582 | 1,549 | 1,564 | +23 | +1.5% | 6,800 |
| 2024/02/02 | 1,553 | 1,574 | 1,526 | 1,541 | -20 | -1.3% | 21,200 |
| 2024/02/01 | 1,587 | 1,612 | 1,546 | 1,561 | -26 | -1.6% | 17,300 |
151～
200
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
