ビズメイツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,594 | 1,616 | 1,580 | 1,616 | +22 | +1.4% | 1,100 |
| 2024/11/20 | 1,599 | 1,599 | 1,582 | 1,594 | -11 | -0.7% | 1,500 |
| 2024/11/19 | 1,601 | 1,605 | 1,601 | 1,605 | -3 | -0.2% | 900 |
| 2024/11/18 | 1,600 | 1,615 | 1,600 | 1,608 | +8 | +0.5% | 3,900 |
| 2024/11/15 | 1,717 | 1,717 | 1,570 | 1,600 | -185 | -10.4% | 15,200 |
| 2024/11/14 | 1,738 | 1,785 | 1,717 | 1,785 | +56 | +3.2% | 3,200 |
| 2024/11/13 | 1,686 | 1,729 | 1,686 | 1,729 | +29 | +1.7% | 3,000 |
| 2024/11/12 | 1,695 | 1,714 | 1,692 | 1,700 | +5 | +0.3% | 1,600 |
| 2024/11/11 | 1,679 | 1,700 | 1,671 | 1,695 | +16 | +1% | 2,500 |
| 2024/11/08 | 1,686 | 1,688 | 1,651 | 1,679 | -20 | -1.2% | 1,700 |
| 2024/11/07 | 1,697 | 1,709 | 1,683 | 1,699 | +2 | +0.1% | 3,200 |
| 2024/11/06 | 1,681 | 1,697 | 1,677 | 1,697 | +17 | +1% | 1,600 |
| 2024/11/05 | 1,702 | 1,705 | 1,655 | 1,680 | -30 | -1.8% | 1,900 |
| 2024/11/01 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
| 2024/10/31 | 1,723 | 1,723 | 1,710 | 1,710 | -40 | -2.3% | 1,700 |
| 2024/10/30 | 1,676 | 1,750 | 1,676 | 1,750 | +80 | +4.8% | 1,600 |
| 2024/10/29 | 1,660 | 1,670 | 1,660 | 1,670 | -6 | -0.4% | 400 |
| 2024/10/28 | 1,633 | 1,679 | 1,632 | 1,676 | +40 | +2.4% | 1,300 |
| 2024/10/25 | 1,669 | 1,671 | 1,635 | 1,636 | -8 | -0.5% | 1,400 |
| 2024/10/24 | 1,631 | 1,647 | 1,631 | 1,644 | -27 | -1.6% | 1,500 |
| 2024/10/23 | 1,700 | 1,700 | 1,629 | 1,671 | -39 | -2.3% | 2,600 |
| 2024/10/22 | 1,758 | 1,758 | 1,710 | 1,710 | -48 | -2.7% | 2,000 |
| 2024/10/21 | 1,726 | 1,798 | 1,722 | 1,758 | +38 | +2.2% | 1,800 |
| 2024/10/18 | 1,838 | 1,838 | 1,662 | 1,720 | -115 | -6.3% | 7,100 |
| 2024/10/17 | 1,860 | 1,866 | 1,835 | 1,835 | -15 | -0.8% | 3,400 |
| 2024/10/16 | 1,855 | 1,883 | 1,850 | 1,850 | +2 | +0.1% | 2,100 |
| 2024/10/15 | 1,842 | 1,900 | 1,820 | 1,848 | +46 | +2.6% | 7,900 |
| 2024/10/11 | 1,818 | 1,818 | 1,786 | 1,802 | +24 | +1.3% | 2,900 |
| 2024/10/10 | 1,766 | 1,836 | 1,737 | 1,778 | +28 | +1.6% | 11,800 |
| 2024/10/09 | 1,700 | 1,750 | 1,700 | 1,750 | +65 | +3.9% | 4,500 |
| 2024/10/08 | 1,680 | 1,685 | 1,666 | 1,685 | +30 | +1.8% | 1,100 |
| 2024/10/07 | 1,711 | 1,711 | 1,655 | 1,655 | -16 | -1% | 2,000 |
| 2024/10/04 | 1,663 | 1,727 | 1,663 | 1,671 | +16 | +1% | 2,800 |
| 2024/10/03 | 1,659 | 1,662 | 1,615 | 1,655 | -4 | -0.2% | 1,700 |
| 2024/10/02 | 1,658 | 1,662 | 1,642 | 1,659 | -2 | -0.1% | 1,400 |
| 2024/10/01 | 1,629 | 1,670 | 1,610 | 1,661 | +32 | +2% | 2,500 |
| 2024/09/30 | 1,575 | 1,661 | 1,575 | 1,629 | +4 | +0.2% | 4,300 |
| 2024/09/27 | 1,640 | 1,641 | 1,621 | 1,625 | -15 | -0.9% | 3,100 |
| 2024/09/26 | 1,675 | 1,675 | 1,620 | 1,640 | -37 | -2.2% | 5,200 |
| 2024/09/25 | 1,722 | 1,722 | 1,620 | 1,677 | -70 | -4% | 7,900 |
| 2024/09/24 | 1,775 | 1,775 | 1,725 | 1,747 | -13 | -0.7% | 21,100 |
| 2024/09/20 | 1,781 | 1,782 | 1,700 | 1,760 | -22 | -1.2% | 18,100 |
| 2024/09/19 | 1,611 | 1,788 | 1,601 | 1,782 | +91 | +5.4% | 40,400 |
| 2024/09/18 | 1,650 | 1,779 | 1,536 | 1,691 | +181 | +12% | 89,800 |
| 2024/09/17 | 1,533 | 1,585 | 1,501 | 1,510 | +27 | +1.8% | 11,700 |
| 2024/09/13 | 1,453 | 1,490 | 1,450 | 1,483 | +50 | +3.5% | 6,000 |
| 2024/09/12 | 1,419 | 1,433 | 1,419 | 1,433 | +33 | +2.4% | 1,100 |
| 2024/09/11 | 1,430 | 1,430 | 1,397 | 1,400 | -30 | -2.1% | 1,000 |
| 2024/09/10 | 1,438 | 1,438 | 1,430 | 1,430 | -5 | -0.3% | 800 |
| 2024/09/09 | 1,410 | 1,435 | 1,380 | 1,435 | -5 | -0.3% | 700 |
1～
50
件表示中 / 406件
類似銘柄と比較する
現在ご覧いただいている「ビズメイツ」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 |
|---|---|---|---|---|---|---|---|---|
| ビズメイツ | 161,600円 | +10.6% | +5.7% | 1.86% | 12.28倍 | 1.61倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| 川崎地質 | 248,400円 | +0.8% | +142.1% | 2.01% | 8.02倍 | 0.49倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ａｎｆａｃ | 23,100円 | - | - | 0.00% | - | 2.15倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| キッズスマイル | 79,400円 | +0.3% | -80.7% | 0.00% | - | 0.40倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ＴＤＳＥ | 117,000円 | +3.7% | -49.6% | 0.85% | 25.69倍 | 1.15倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
