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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,979 | 1,979 | 1,965 | 1,967 | +5 | +0.3% | 300 |
| 2025/03/05 | 1,947 | 1,972 | 1,947 | 1,962 | -18 | -0.9% | 800 |
| 2025/03/04 | 1,965 | 1,989 | 1,955 | 1,980 | -8 | -0.4% | 1,700 |
| 2025/03/03 | 1,961 | 1,989 | 1,945 | 1,988 | +33 | +1.7% | 1,600 |
| 2025/02/28 | 1,925 | 1,968 | 1,912 | 1,955 | +19 | +1% | 2,000 |
| 2025/02/27 | 1,938 | 1,965 | 1,936 | 1,936 | -24 | -1.2% | 3,100 |
| 2025/02/26 | 1,947 | 1,960 | 1,940 | 1,960 | +13 | +0.7% | 2,600 |
| 2025/02/25 | 1,950 | 1,952 | 1,935 | 1,947 | -3 | -0.2% | 2,300 |
| 2025/02/21 | 2,000 | 2,009 | 1,950 | 1,950 | -19 | -1% | 7,500 |
| 2025/02/20 | 2,045 | 2,045 | 1,952 | 1,969 | -76 | -3.7% | 3,900 |
| 2025/02/19 | 2,041 | 2,045 | 2,021 | 2,045 | +4 | +0.2% | 2,600 |
| 2025/02/18 | 2,022 | 2,067 | 2,000 | 2,041 | +19 | +0.9% | 7,200 |
| 2025/02/17 | 1,903 | 2,071 | 1,903 | 2,022 | +39 | +2% | 20,100 |
| 2025/02/14 | 1,934 | 1,985 | 1,910 | 1,983 | +52 | +2.7% | 14,900 |
| 2025/02/13 | 1,900 | 1,939 | 1,900 | 1,931 | +41 | +2.2% | 3,000 |
| 2025/02/12 | 1,890 | 1,905 | 1,870 | 1,890 | +15 | +0.8% | 4,000 |
| 2025/02/10 | 1,860 | 1,884 | 1,860 | 1,875 | +30 | +1.6% | 1,800 |
| 2025/02/07 | 1,840 | 1,859 | 1,840 | 1,845 | +1 | +0.1% | 1,100 |
| 2025/02/06 | 1,859 | 1,859 | 1,844 | 1,844 | -15 | -0.8% | 1,000 |
| 2025/02/05 | 1,844 | 1,859 | 1,844 | 1,859 | +10 | +0.5% | 200 |
| 2025/02/04 | 1,808 | 1,856 | 1,808 | 1,849 | +1 | +0.1% | 700 |
| 2025/02/03 | 1,830 | 1,860 | 1,830 | 1,848 | -22 | -1.2% | 1,700 |
| 2025/01/31 | 1,878 | 1,878 | 1,840 | 1,870 | -10 | -0.5% | 2,400 |
| 2025/01/30 | 1,882 | 1,882 | 1,865 | 1,880 | +15 | +0.8% | 2,100 |
| 2025/01/29 | 1,876 | 1,889 | 1,865 | 1,865 | ±0 | ±0% | 1,100 |
| 2025/01/28 | 1,828 | 1,870 | 1,828 | 1,865 | +45 | +2.5% | 2,400 |
| 2025/01/27 | 1,848 | 1,848 | 1,781 | 1,820 | +10 | +0.6% | 3,000 |
| 2025/01/24 | 1,801 | 1,822 | 1,782 | 1,810 | +14 | +0.8% | 3,100 |
| 2025/01/23 | 1,819 | 1,819 | 1,784 | 1,796 | -23 | -1.3% | 1,500 |
| 2025/01/22 | 1,817 | 1,819 | 1,790 | 1,819 | +3 | +0.2% | 400 |
| 2025/01/21 | 1,818 | 1,818 | 1,761 | 1,816 | +6 | +0.3% | 2,300 |
| 2025/01/20 | 1,822 | 1,822 | 1,795 | 1,810 | -12 | -0.7% | 500 |
| 2025/01/17 | 1,800 | 1,835 | 1,792 | 1,822 | +2 | +0.1% | 2,400 |
| 2025/01/16 | 1,838 | 1,838 | 1,820 | 1,820 | +11 | +0.6% | 400 |
| 2025/01/15 | 1,829 | 1,829 | 1,794 | 1,809 | +6 | +0.3% | 400 |
| 2025/01/14 | 1,836 | 1,836 | 1,789 | 1,803 | -23 | -1.3% | 3,000 |
| 2025/01/10 | 1,811 | 1,826 | 1,795 | 1,826 | +15 | +0.8% | 5,200 |
| 2025/01/09 | 1,826 | 1,840 | 1,810 | 1,811 | -32 | -1.7% | 3,900 |
| 2025/01/08 | 1,840 | 1,843 | 1,823 | 1,843 | +13 | +0.7% | 1,700 |
| 2025/01/07 | 1,839 | 1,852 | 1,812 | 1,830 | -11 | -0.6% | 2,200 |
| 2025/01/06 | 1,888 | 1,889 | 1,826 | 1,841 | -19 | -1% | 3,100 |
| 2024/12/30 | 1,798 | 1,869 | 1,778 | 1,860 | +59 | +3.3% | 3,500 |
| 2024/12/27 | 1,802 | 1,829 | 1,795 | 1,801 | -62 | -3.3% | 6,400 |
| 2024/12/26 | 1,915 | 1,917 | 1,840 | 1,863 | -45 | -2.4% | 11,600 |
| 2024/12/25 | 1,885 | 1,918 | 1,885 | 1,908 | +23 | +1.2% | 1,600 |
| 2024/12/24 | 1,875 | 1,890 | 1,859 | 1,885 | +23 | +1.2% | 7,200 |
| 2024/12/23 | 1,891 | 1,898 | 1,852 | 1,862 | +11 | +0.6% | 6,500 |
| 2024/12/20 | 1,869 | 1,869 | 1,831 | 1,851 | +22 | +1.2% | 1,400 |
| 2024/12/19 | 1,896 | 1,896 | 1,795 | 1,829 | -80 | -4.2% | 5,700 |
| 2024/12/18 | 1,900 | 1,960 | 1,895 | 1,909 | +30 | +1.6% | 4,000 |
51～
100
件表示中 / 524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 | 228,000円 | +9.9% | +25.9% | 1.75% | 13.82倍 | 2.11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 |
| エアクロ | 45,100円 | +17.1% | - | 0.00% | 58.34倍 | 6.02倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 地盤ネットＨ | 16,000円 | +67.8% | -74.5% | 0.00% | 355.56倍 | 2.97倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| ＩＩＦ | 67,600円 | +16.4% | +29.9% | 2.22% | 11.69倍 | 2.20倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| クリップ | 80,800円 | +4.1% | +219.0% | 5.57% | 44.79倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
市場注目の銘柄
チャート関連のコラム
