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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
件表示中 / 494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 | 183,000円 | +9.9% | +25.9% | 2.19% | 10.98倍 | 1.68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 |
| 売れるネＧ | 40,800円 | +118.3% | - | 0.00% | - | 5.96倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＪＳＨ | 52,800円 | +18.1% | +32.0% | 0.00% | 16.32倍 | 1.51倍 |
|
障害者雇用支援の農園事業を九州中心に展開。精神疾患者対象の訪問診療・看護サービス提供 |
| メイホーＨＤ | 62,600円 | +35.3% | +574.2% | 0.00% | 10.50倍 | 1.47倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| イーエムネットＪ | 74,800円 | +7.7% | +16.3% | 4.28% | 35.67倍 | 2.06倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
市場注目の銘柄
チャート関連のコラム
