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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/31 | 1,615 | 1,659 | 1,567 | 1,587 | -28 | -1.7% | 29,600 |
| 2024/01/30 | 1,663 | 1,678 | 1,586 | 1,615 | -45 | -2.7% | 73,900 |
| 2024/01/29 | 1,560 | 1,684 | 1,557 | 1,660 | +139 | +9.1% | 74,500 |
| 2024/01/26 | 1,523 | 1,573 | 1,501 | 1,521 | -13 | -0.8% | 21,500 |
| 2024/01/25 | 1,590 | 1,637 | 1,510 | 1,534 | -26 | -1.7% | 66,000 |
| 2024/01/24 | 1,418 | 1,565 | 1,407 | 1,560 | +130 | +9.1% | 69,900 |
| 2024/01/23 | 1,447 | 1,449 | 1,400 | 1,430 | +13 | +0.9% | 14,000 |
| 2024/01/22 | 1,389 | 1,460 | 1,384 | 1,417 | +52 | +3.8% | 23,800 |
| 2024/01/19 | 1,332 | 1,366 | 1,320 | 1,365 | +47 | +3.6% | 11,500 |
| 2024/01/18 | 1,323 | 1,347 | 1,300 | 1,318 | -5 | -0.4% | 9,700 |
| 2024/01/17 | 1,368 | 1,368 | 1,315 | 1,323 | -19 | -1.4% | 9,400 |
| 2024/01/16 | 1,353 | 1,375 | 1,339 | 1,342 | -11 | -0.8% | 9,600 |
| 2024/01/15 | 1,400 | 1,400 | 1,345 | 1,353 | -34 | -2.5% | 17,700 |
| 2024/01/12 | 1,393 | 1,406 | 1,376 | 1,387 | +2 | +0.1% | 16,800 |
| 2024/01/11 | 1,428 | 1,430 | 1,377 | 1,385 | -51 | -3.6% | 29,000 |
| 2024/01/10 | 1,382 | 1,471 | 1,366 | 1,436 | +54 | +3.9% | 58,200 |
| 2024/01/09 | 1,398 | 1,411 | 1,344 | 1,382 | +48 | +3.6% | 29,100 |
| 2024/01/05 | 1,390 | 1,391 | 1,320 | 1,334 | -41 | -3% | 26,300 |
| 2024/01/04 | 1,325 | 1,397 | 1,321 | 1,375 | +20 | +1.5% | 25,900 |
| 2023/12/29 | 1,215 | 1,396 | 1,215 | 1,355 | +111 | +8.9% | 33,900 |
| 2023/12/28 | 1,159 | 1,262 | 1,148 | 1,244 | +94 | +8.2% | 21,200 |
| 2023/12/27 | 1,172 | 1,197 | 1,150 | 1,150 | -35 | -3% | 31,700 |
| 2023/12/26 | 1,182 | 1,200 | 1,179 | 1,185 | +2 | +0.2% | 17,100 |
| 2023/12/25 | 1,224 | 1,224 | 1,172 | 1,183 | -25 | -2.1% | 9,200 |
| 2023/12/22 | 1,255 | 1,255 | 1,200 | 1,208 | -36 | -2.9% | 18,800 |
| 2023/12/21 | 1,258 | 1,258 | 1,244 | 1,244 | -35 | -2.7% | 10,500 |
| 2023/12/20 | 1,303 | 1,310 | 1,263 | 1,279 | -27 | -2.1% | 14,900 |
| 2023/12/19 | 1,293 | 1,317 | 1,272 | 1,306 | +6 | +0.5% | 10,600 |
| 2023/12/18 | 1,296 | 1,300 | 1,270 | 1,300 | -12 | -0.9% | 9,100 |
| 2023/12/15 | 1,296 | 1,319 | 1,296 | 1,312 | +16 | +1.2% | 4,100 |
| 2023/12/14 | 1,331 | 1,350 | 1,287 | 1,296 | -5 | -0.4% | 7,000 |
| 2023/12/13 | 1,263 | 1,304 | 1,263 | 1,301 | +26 | +2% | 8,900 |
301～
350
件表示中 / 1740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 | 45,100円 | +22.4% | - | 0.00% | 85.58倍 | 3.92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 |
| ストロベリｊａ | - | +4.9% | - | - | - | - |
|
- |
| ウィルスマート | 77,400円 | +134.4% | - | 0.00% | 28.43倍 | 2.78倍 |
|
ゼンリンＩＴ子会社から独立した交通専門のＳＩ・コンサル。空港などの運行表示装置に実績 |
| イメージＩＮＦ | 49,100円 | +62.5% | - | 0.00% | 28.28倍 | 3.49倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
| 学びエイド | 43,800円 | -54.9% | - | 0.00% | - | 2.99倍 |
|
塾、教育関連事業者向けに映像事業や管理機能を提供。一般向けや直営塾も展開。下期偏重型 |
市場注目の銘柄
チャート関連のコラム
