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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,410 | 1,435 | 1,380 | 1,435 | -5 | -0.3% | 700 |
| 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 |
201～
250
件表示中 / 557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 | 236,600円 | +9.9% | +25.9% | 1.69% | 14.34倍 | 2.19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 |
| アクシスＣ | 76,300円 | +27.6% | -72.3% | 4.59% | 14.26倍 | 1.22倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| こころＮＴ | 100,200円 | +3.8% | +26.1% | 2.99% | 5.29倍 | 0.41倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| 共栄セキュリ | 250,900円 | - | - | - | - | 0.80倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| エアクロ | 45,600円 | +17.1% | - | 0.00% | 58.99倍 | 6.09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 |
市場注目の銘柄
チャート関連のコラム
