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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,190 | 1,190 | 1,165 | 1,165 | -12 | -1% | 1,100 |
| 2023/02/03 | 1,183 | 1,208 | 1,177 | 1,177 | -23 | -1.9% | 2,900 |
| 2023/02/02 | 1,186 | 1,200 | 1,186 | 1,200 | +14 | +1.2% | 1,200 |
| 2023/02/01 | 1,201 | 1,203 | 1,186 | 1,186 | -2 | -0.2% | 900 |
| 2023/01/31 | 1,176 | 1,199 | 1,176 | 1,188 | +15 | +1.3% | 700 |
| 2023/01/30 | 1,204 | 1,218 | 1,160 | 1,173 | -31 | -2.6% | 7,800 |
| 2023/01/27 | 1,206 | 1,206 | 1,204 | 1,204 | -8 | -0.7% | 400 |
| 2023/01/26 | 1,205 | 1,215 | 1,205 | 1,212 | +11 | +0.9% | 700 |
| 2023/01/25 | 1,211 | 1,211 | 1,200 | 1,201 | -1 | -0.1% | 1,100 |
| 2023/01/24 | 1,222 | 1,222 | 1,193 | 1,202 | +7 | +0.6% | 1,600 |
| 2023/01/23 | 1,190 | 1,231 | 1,190 | 1,195 | +5 | +0.4% | 4,500 |
| 2023/01/20 | 1,229 | 1,229 | 1,170 | 1,190 | -27 | -2.2% | 2,100 |
| 2023/01/19 | 1,200 | 1,217 | 1,189 | 1,217 | +18 | +1.5% | 600 |
| 2023/01/18 | 1,237 | 1,240 | 1,189 | 1,199 | -18 | -1.5% | 2,900 |
| 2023/01/17 | 1,231 | 1,256 | 1,202 | 1,217 | +46 | +3.9% | 7,100 |
| 2023/01/16 | 1,160 | 1,193 | 1,156 | 1,171 | +1 | +0.1% | 1,800 |
| 2023/01/13 | 1,190 | 1,200 | 1,167 | 1,170 | -20 | -1.7% | 2,900 |
| 2023/01/12 | 1,180 | 1,229 | 1,180 | 1,190 | +1 | +0.1% | 1,100 |
| 2023/01/11 | 1,184 | 1,190 | 1,184 | 1,189 | +35 | +3% | 500 |
| 2023/01/10 | 1,155 | 1,166 | 1,154 | 1,154 | ±0 | ±0% | 1,300 |
| 2023/01/06 | 1,142 | 1,165 | 1,142 | 1,154 | +1 | +0.1% | 700 |
| 2023/01/05 | 1,173 | 1,210 | 1,115 | 1,153 | -22 | -1.9% | 14,300 |
| 2023/01/04 | 1,189 | 1,219 | 1,175 | 1,175 | -25 | -2.1% | 1,200 |
| 2022/12/30 | 1,192 | 1,200 | 1,179 | 1,200 | +34 | +2.9% | 1,800 |
| 2022/12/29 | 1,167 | 1,186 | 1,157 | 1,166 | -25 | -2.1% | 1,400 |
| 2022/12/28 | 1,178 | 1,191 | 1,159 | 1,191 | +31 | +2.7% | 5,000 |
| 2022/12/27 | 1,160 | 1,175 | 1,160 | 1,160 | -6 | -0.5% | 1,800 |
| 2022/12/26 | 1,156 | 1,180 | 1,147 | 1,166 | +10 | +0.9% | 2,900 |
| 2022/12/23 | 1,185 | 1,185 | 1,152 | 1,156 | -2 | -0.2% | 3,200 |
| 2022/12/22 | 1,165 | 1,199 | 1,155 | 1,158 | -7 | -0.6% | 1,800 |
| 2022/12/21 | 1,156 | 1,186 | 1,155 | 1,165 | +5 | +0.4% | 1,600 |
| 2022/12/20 | 1,209 | 1,209 | 1,160 | 1,160 | -49 | -4.1% | 7,400 |
| 2022/12/19 | 1,198 | 1,265 | 1,158 | 1,209 | ±0 | ±0% | 5,200 |
| 2022/12/16 | 1,220 | 1,220 | 1,208 | 1,209 | -21 | -1.7% | 1,900 |
| 2022/12/15 | 1,231 | 1,237 | 1,223 | 1,230 | +23 | +1.9% | 1,700 |
| 2022/12/14 | 1,235 | 1,235 | 1,200 | 1,207 | -28 | -2.3% | 7,400 |
| 2022/12/13 | 1,233 | 1,235 | 1,233 | 1,235 | +14 | +1.1% | 500 |
| 2022/12/12 | 1,260 | 1,260 | 1,221 | 1,221 | -11 | -0.9% | 2,100 |
| 2022/12/09 | 1,268 | 1,268 | 1,231 | 1,232 | -6 | -0.5% | 3,500 |
| 2022/12/08 | 1,233 | 1,249 | 1,233 | 1,238 | +20 | +1.6% | 3,200 |
| 2022/12/07 | 1,206 | 1,237 | 1,205 | 1,218 | +12 | +1% | 2,200 |
| 2022/12/06 | 1,189 | 1,220 | 1,178 | 1,206 | +31 | +2.6% | 2,700 |
| 2022/12/05 | 1,210 | 1,237 | 1,163 | 1,175 | -76 | -6.1% | 9,900 |
| 2022/12/02 | 1,263 | 1,287 | 1,240 | 1,251 | -42 | -3.2% | 2,900 |
| 2022/12/01 | 1,296 | 1,296 | 1,263 | 1,293 | +2 | +0.2% | 2,000 |
| 2022/11/30 | 1,288 | 1,291 | 1,278 | 1,291 | +1 | +0.1% | 1,700 |
| 2022/11/29 | 1,288 | 1,320 | 1,268 | 1,290 | -14 | -1.1% | 3,200 |
| 2022/11/28 | 1,324 | 1,324 | 1,304 | 1,304 | -30 | -2.2% | 1,700 |
| 2022/11/25 | 1,348 | 1,348 | 1,334 | 1,334 | -11 | -0.8% | 2,000 |
| 2022/11/24 | 1,340 | 1,347 | 1,325 | 1,345 | +5 | +0.4% | 1,500 |
401～
450
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
