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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,450 | 1,452 | 1,433 | 1,440 | ±0 | ±0% | 2,100 |
| 2024/09/05 | 1,405 | 1,440 | 1,405 | 1,440 | +35 | +2.5% | 2,600 |
| 2024/09/04 | 1,413 | 1,413 | 1,399 | 1,405 | -26 | -1.8% | 2,300 |
| 2024/09/03 | 1,429 | 1,435 | 1,420 | 1,431 | +12 | +0.8% | 1,000 |
| 2024/09/02 | 1,430 | 1,451 | 1,395 | 1,419 | +9 | +0.6% | 2,600 |
| 2024/08/30 | 1,399 | 1,410 | 1,375 | 1,410 | +15 | +1.1% | 1,000 |
| 2024/08/29 | 1,351 | 1,395 | 1,351 | 1,395 | +54 | +4% | 4,200 |
| 2024/08/28 | 1,350 | 1,355 | 1,338 | 1,341 | -2 | -0.1% | 2,700 |
| 2024/08/27 | 1,341 | 1,358 | 1,341 | 1,343 | -17 | -1.3% | 1,200 |
| 2024/08/26 | 1,355 | 1,360 | 1,334 | 1,360 | +5 | +0.4% | 2,300 |
| 2024/08/23 | 1,364 | 1,364 | 1,355 | 1,355 | -13 | -1% | 1,100 |
| 2024/08/22 | 1,364 | 1,368 | 1,364 | 1,368 | +16 | +1.2% | 500 |
| 2024/08/21 | 1,352 | 1,352 | 1,352 | 1,352 | -2 | -0.1% | 100 |
| 2024/08/20 | 1,365 | 1,365 | 1,334 | 1,354 | -5 | -0.4% | 1,700 |
| 2024/08/19 | 1,351 | 1,386 | 1,350 | 1,359 | +8 | +0.6% | 4,000 |
| 2024/08/16 | 1,360 | 1,394 | 1,351 | 1,351 | -4 | -0.3% | 3,600 |
| 2024/08/15 | 1,322 | 1,358 | 1,315 | 1,355 | +63 | +4.9% | 17,400 |
| 2024/08/14 | 1,278 | 1,326 | 1,278 | 1,292 | +16 | +1.3% | 7,000 |
| 2024/08/13 | 1,234 | 1,276 | 1,230 | 1,276 | +58 | +4.8% | 7,100 |
| 2024/08/09 | 1,188 | 1,218 | 1,188 | 1,218 | +30 | +2.5% | 2,900 |
| 2024/08/08 | 1,198 | 1,198 | 1,181 | 1,188 | +8 | +0.7% | 3,600 |
| 2024/08/07 | 1,147 | 1,200 | 1,135 | 1,180 | +50 | +4.4% | 1,800 |
| 2024/08/06 | 1,201 | 1,337 | 1,129 | 1,130 | -67 | -5.6% | 20,900 |
| 2024/08/05 | 1,300 | 1,300 | 1,035 | 1,197 | -137 | -10.3% | 28,100 |
| 2024/08/02 | 1,399 | 1,399 | 1,318 | 1,334 | -93 | -6.5% | 8,100 |
| 2024/08/01 | 1,461 | 1,461 | 1,400 | 1,427 | -46 | -3.1% | 2,800 |
| 2024/07/31 | 1,417 | 1,488 | 1,417 | 1,473 | +33 | +2.3% | 5,000 |
| 2024/07/30 | 1,410 | 1,440 | 1,410 | 1,440 | +26 | +1.8% | 6,200 |
| 2024/07/29 | 1,396 | 1,420 | 1,377 | 1,414 | +18 | +1.3% | 2,900 |
| 2024/07/26 | 1,401 | 1,410 | 1,396 | 1,396 | -3 | -0.2% | 500 |
| 2024/07/25 | 1,392 | 1,399 | 1,370 | 1,399 | -16 | -1.1% | 3,500 |
| 2024/07/24 | 1,407 | 1,415 | 1,396 | 1,415 | +10 | +0.7% | 1,000 |
| 2024/07/23 | 1,401 | 1,417 | 1,401 | 1,405 | +4 | +0.3% | 700 |
| 2024/07/22 | 1,423 | 1,423 | 1,401 | 1,401 | -18 | -1.3% | 600 |
| 2024/07/19 | 1,399 | 1,419 | 1,391 | 1,419 | +27 | +1.9% | 1,400 |
| 2024/07/18 | 1,391 | 1,400 | 1,391 | 1,392 | -12 | -0.9% | 800 |
| 2024/07/17 | 1,401 | 1,404 | 1,391 | 1,404 | -3 | -0.2% | 1,600 |
| 2024/07/16 | 1,400 | 1,407 | 1,390 | 1,407 | +28 | +2% | 3,300 |
| 2024/07/12 | 1,372 | 1,393 | 1,372 | 1,379 | -8 | -0.6% | 2,100 |
| 2024/07/11 | 1,423 | 1,423 | 1,368 | 1,387 | -6 | -0.4% | 4,700 |
| 2024/07/10 | 1,418 | 1,422 | 1,388 | 1,393 | +5 | +0.4% | 2,200 |
| 2024/07/09 | 1,420 | 1,438 | 1,372 | 1,388 | -29 | -2% | 8,100 |
| 2024/07/08 | 1,396 | 1,417 | 1,385 | 1,417 | +21 | +1.5% | 1,300 |
| 2024/07/05 | 1,400 | 1,406 | 1,377 | 1,396 | -4 | -0.3% | 1,800 |
| 2024/07/04 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 1,200 |
| 2024/07/03 | 1,431 | 1,431 | 1,401 | 1,420 | -11 | -0.8% | 1,400 |
| 2024/07/02 | 1,423 | 1,444 | 1,423 | 1,431 | +8 | +0.6% | 2,100 |
| 2024/07/01 | 1,398 | 1,440 | 1,398 | 1,423 | +55 | +4% | 4,100 |
| 2024/06/28 | 1,380 | 1,399 | 1,366 | 1,368 | -10 | -0.7% | 4,400 |
| 2024/06/27 | 1,368 | 1,390 | 1,368 | 1,378 | -13 | -0.9% | 700 |
51～
100
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
