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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,263 | 1,278 | 1,250 | 1,274 | +11 | +0.9% | 5,200 |
| 2024/04/02 | 1,269 | 1,271 | 1,263 | 1,263 | -7 | -0.6% | 3,800 |
| 2024/04/01 | 1,300 | 1,300 | 1,268 | 1,270 | -3 | -0.2% | 5,600 |
| 2024/03/29 | 1,274 | 1,281 | 1,273 | 1,273 | -2 | -0.2% | 2,400 |
| 2024/03/28 | 1,271 | 1,284 | 1,270 | 1,275 | +5 | +0.4% | 1,300 |
| 2024/03/27 | 1,285 | 1,294 | 1,269 | 1,270 | -12 | -0.9% | 3,900 |
| 2024/03/26 | 1,292 | 1,294 | 1,280 | 1,282 | -9 | -0.7% | 4,900 |
| 2024/03/25 | 1,311 | 1,314 | 1,291 | 1,291 | -20 | -1.5% | 6,500 |
| 2024/03/22 | 1,309 | 1,320 | 1,298 | 1,311 | +2 | +0.2% | 3,700 |
| 2024/03/21 | 1,309 | 1,310 | 1,300 | 1,309 | ±0 | ±0% | 2,600 |
| 2024/03/19 | 1,315 | 1,328 | 1,309 | 1,309 | +2 | +0.2% | 1,100 |
| 2024/03/18 | 1,317 | 1,323 | 1,307 | 1,307 | -10 | -0.8% | 1,900 |
| 2024/03/15 | 1,297 | 1,330 | 1,297 | 1,317 | +20 | +1.5% | 1,700 |
| 2024/03/14 | 1,318 | 1,318 | 1,297 | 1,297 | -15 | -1.1% | 1,800 |
| 2024/03/13 | 1,309 | 1,319 | 1,301 | 1,312 | +4 | +0.3% | 2,200 |
| 2024/03/12 | 1,304 | 1,308 | 1,291 | 1,308 | +4 | +0.3% | 1,700 |
| 2024/03/11 | 1,309 | 1,309 | 1,294 | 1,304 | +10 | +0.8% | 2,000 |
| 2024/03/08 | 1,310 | 1,311 | 1,294 | 1,294 | -5 | -0.4% | 600 |
| 2024/03/07 | 1,330 | 1,330 | 1,290 | 1,299 | -11 | -0.8% | 4,700 |
| 2024/03/06 | 1,303 | 1,327 | 1,303 | 1,310 | -6 | -0.5% | 2,200 |
| 2024/03/05 | 1,330 | 1,330 | 1,301 | 1,316 | -14 | -1.1% | 2,300 |
| 2024/03/04 | 1,309 | 1,335 | 1,309 | 1,330 | +21 | +1.6% | 6,100 |
| 2024/03/01 | 1,309 | 1,309 | 1,301 | 1,309 | -1 | -0.1% | 600 |
| 2024/02/29 | 1,315 | 1,315 | 1,305 | 1,310 | -7 | -0.5% | 1,200 |
| 2024/02/28 | 1,294 | 1,317 | 1,282 | 1,317 | +21 | +1.6% | 2,500 |
| 2024/02/27 | 1,312 | 1,315 | 1,260 | 1,296 | -16 | -1.2% | 5,100 |
| 2024/02/26 | 1,313 | 1,326 | 1,306 | 1,312 | +6 | +0.5% | 2,200 |
| 2024/02/22 | 1,324 | 1,324 | 1,298 | 1,306 | +5 | +0.4% | 1,000 |
| 2024/02/21 | 1,315 | 1,315 | 1,295 | 1,301 | -14 | -1.1% | 1,100 |
| 2024/02/20 | 1,309 | 1,315 | 1,296 | 1,315 | +20 | +1.5% | 1,100 |
| 2024/02/19 | 1,255 | 1,302 | 1,255 | 1,295 | +43 | +3.4% | 4,500 |
| 2024/02/16 | 1,241 | 1,288 | 1,241 | 1,252 | +21 | +1.7% | 3,900 |
| 2024/02/15 | 1,350 | 1,350 | 1,220 | 1,231 | -219 | -15.1% | 31,600 |
| 2024/02/14 | 1,400 | 1,450 | 1,400 | 1,450 | +46 | +3.3% | 3,900 |
| 2024/02/13 | 1,421 | 1,498 | 1,402 | 1,404 | +4 | +0.3% | 7,000 |
| 2024/02/09 | 1,441 | 1,441 | 1,400 | 1,400 | -41 | -2.8% | 4,700 |
| 2024/02/08 | 1,460 | 1,460 | 1,441 | 1,441 | -22 | -1.5% | 1,300 |
| 2024/02/07 | 1,510 | 1,510 | 1,463 | 1,463 | -25 | -1.7% | 1,400 |
| 2024/02/06 | 1,472 | 1,490 | 1,450 | 1,488 | +7 | +0.5% | 1,700 |
| 2024/02/05 | 1,481 | 1,526 | 1,471 | 1,481 | +8 | +0.5% | 5,300 |
| 2024/02/02 | 1,435 | 1,473 | 1,415 | 1,473 | +11 | +0.8% | 4,900 |
| 2024/02/01 | 1,471 | 1,486 | 1,458 | 1,462 | -23 | -1.5% | 1,600 |
| 2024/01/31 | 1,488 | 1,499 | 1,460 | 1,485 | +20 | +1.4% | 5,000 |
| 2024/01/30 | 1,558 | 1,563 | 1,451 | 1,465 | -69 | -4.5% | 11,600 |
| 2024/01/29 | 1,497 | 1,555 | 1,497 | 1,534 | +55 | +3.7% | 13,300 |
| 2024/01/26 | 1,449 | 1,479 | 1,437 | 1,479 | +35 | +2.4% | 4,800 |
| 2024/01/25 | 1,419 | 1,449 | 1,419 | 1,444 | +50 | +3.6% | 3,900 |
| 2024/01/24 | 1,374 | 1,414 | 1,370 | 1,394 | +10 | +0.7% | 2,300 |
| 2024/01/23 | 1,420 | 1,422 | 1,377 | 1,384 | -22 | -1.6% | 9,400 |
| 2024/01/22 | 1,361 | 1,410 | 1,361 | 1,406 | +55 | +4.1% | 5,900 |
251～
300
件表示中 / 499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 | 186,000円 | +9.9% | +25.9% | 2.15% | 11.16倍 | 1.70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 |
| メイホーＨＤ | 66,500円 | +35.3% | +574.2% | 0.00% | 11.15倍 | 1.56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 |
| インターグ | - | +39.7% | +107.8% | - | - | - |
|
- |
| タカヨシＨＤ | 54,500円 | +1.1% | -20.1% | 0.00% | 10.19倍 | 1.08倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ＥＡＪ | 119,900円 | +13.5% | +154.0% | 0.83% | 26.97倍 | 1.72倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
市場注目の銘柄
チャート関連のコラム
