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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,381 | 1,391 | 1,368 | 1,391 | +10 | +0.7% | 3,100 |
| 2024/06/25 | 1,366 | 1,381 | 1,350 | 1,381 | +16 | +1.2% | 7,300 |
| 2024/06/24 | 1,383 | 1,389 | 1,361 | 1,365 | +9 | +0.7% | 3,300 |
| 2024/06/21 | 1,341 | 1,391 | 1,340 | 1,356 | +6 | +0.4% | 3,100 |
| 2024/06/20 | 1,373 | 1,394 | 1,350 | 1,350 | -42 | -3% | 4,600 |
| 2024/06/19 | 1,498 | 1,498 | 1,392 | 1,392 | -57 | -3.9% | 19,800 |
| 2024/06/18 | 1,425 | 1,449 | 1,424 | 1,449 | +30 | +2.1% | 16,000 |
| 2024/06/17 | 1,390 | 1,419 | 1,340 | 1,419 | +59 | +4.3% | 10,500 |
| 2024/06/14 | 1,321 | 1,360 | 1,321 | 1,360 | +20 | +1.5% | 1,300 |
| 2024/06/13 | 1,363 | 1,393 | 1,340 | 1,340 | -19 | -1.4% | 7,700 |
| 2024/06/12 | 1,365 | 1,365 | 1,350 | 1,359 | +24 | +1.8% | 1,100 |
| 2024/06/11 | 1,340 | 1,344 | 1,327 | 1,335 | +6 | +0.5% | 2,300 |
| 2024/06/10 | 1,317 | 1,329 | 1,315 | 1,329 | +24 | +1.8% | 3,000 |
| 2024/06/07 | 1,295 | 1,309 | 1,295 | 1,305 | +5 | +0.4% | 1,100 |
| 2024/06/06 | 1,312 | 1,312 | 1,300 | 1,300 | -15 | -1.1% | 1,300 |
| 2024/06/05 | 1,315 | 1,315 | 1,314 | 1,315 | -2 | -0.2% | 500 |
| 2024/06/04 | 1,316 | 1,317 | 1,314 | 1,317 | -1 | -0.1% | 1,700 |
| 2024/06/03 | 1,303 | 1,318 | 1,303 | 1,318 | +15 | +1.2% | 1,100 |
| 2024/05/31 | 1,310 | 1,310 | 1,303 | 1,303 | -9 | -0.7% | 500 |
| 2024/05/30 | 1,310 | 1,312 | 1,287 | 1,312 | +2 | +0.2% | 3,400 |
| 2024/05/29 | 1,312 | 1,323 | 1,310 | 1,310 | -2 | -0.2% | 1,300 |
| 2024/05/28 | 1,313 | 1,324 | 1,312 | 1,312 | ±0 | ±0% | 2,900 |
| 2024/05/27 | 1,326 | 1,329 | 1,310 | 1,312 | -14 | -1.1% | 3,500 |
| 2024/05/24 | 1,318 | 1,326 | 1,313 | 1,326 | +8 | +0.6% | 2,500 |
| 2024/05/23 | 1,339 | 1,339 | 1,318 | 1,318 | -15 | -1.1% | 4,800 |
| 2024/05/22 | 1,322 | 1,337 | 1,320 | 1,333 | +10 | +0.8% | 1,100 |
| 2024/05/21 | 1,336 | 1,344 | 1,316 | 1,323 | -13 | -1% | 3,800 |
| 2024/05/20 | 1,321 | 1,338 | 1,293 | 1,336 | -15 | -1.1% | 5,800 |
| 2024/05/17 | 1,390 | 1,420 | 1,304 | 1,351 | -35 | -2.5% | 22,900 |
| 2024/05/16 | 1,357 | 1,514 | 1,313 | 1,386 | +119 | +9.4% | 99,700 |
| 2024/05/15 | 1,272 | 1,285 | 1,267 | 1,267 | -12 | -0.9% | 2,200 |
| 2024/05/14 | 1,271 | 1,279 | 1,271 | 1,279 | +9 | +0.7% | 900 |
| 2024/05/13 | 1,278 | 1,278 | 1,270 | 1,270 | -5 | -0.4% | 400 |
| 2024/05/10 | 1,280 | 1,282 | 1,275 | 1,275 | +7 | +0.6% | 800 |
| 2024/05/09 | 1,263 | 1,268 | 1,257 | 1,268 | -12 | -0.9% | 600 |
| 2024/05/08 | 1,280 | 1,280 | 1,280 | 1,280 | -1 | -0.1% | 100 |
| 2024/05/07 | 1,273 | 1,281 | 1,273 | 1,281 | +8 | +0.6% | 200 |
| 2024/05/02 | 1,273 | 1,273 | 1,270 | 1,273 | ±0 | ±0% | 400 |
| 2024/05/01 | 1,269 | 1,273 | 1,255 | 1,273 | +12 | +1% | 1,900 |
| 2024/04/30 | 1,272 | 1,273 | 1,257 | 1,261 | - | - | 5,000 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,251 | 1,273 | 1,251 | 1,273 | +22 | +1.8% | 700 |
| 2024/04/24 | 1,249 | 1,251 | 1,249 | 1,251 | -11 | -0.9% | 800 |
| 2024/04/23 | 1,271 | 1,271 | 1,260 | 1,262 | -10 | -0.8% | 500 |
| 2024/04/22 | 1,251 | 1,272 | 1,251 | 1,272 | +23 | +1.8% | 1,200 |
| 2024/04/19 | 1,252 | 1,257 | 1,249 | 1,249 | -24 | -1.9% | 7,200 |
| 2024/04/18 | 1,274 | 1,280 | 1,271 | 1,273 | ±0 | ±0% | 1,200 |
| 2024/04/17 | 1,277 | 1,291 | 1,273 | 1,273 | -6 | -0.5% | 1,200 |
| 2024/04/16 | 1,278 | 1,287 | 1,274 | 1,279 | +1 | +0.1% | 3,400 |
| 2024/04/15 | 1,290 | 1,290 | 1,278 | 1,278 | -6 | -0.5% | 900 |
101～
150
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
