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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,310 | 1,324 | 1,278 | 1,310 | -27 | -2% | 16,200 |
| 2023/12/29 | 1,350 | 1,369 | 1,313 | 1,337 | -13 | -1% | 6,300 |
| 2023/12/28 | 1,299 | 1,351 | 1,293 | 1,350 | +21 | +1.6% | 12,200 |
| 2023/12/27 | 1,287 | 1,361 | 1,278 | 1,329 | +46 | +3.6% | 28,000 |
| 2023/12/26 | 1,283 | 1,294 | 1,281 | 1,283 | +1 | +0.1% | 10,200 |
| 2023/12/25 | 1,320 | 1,321 | 1,272 | 1,282 | -35 | -2.7% | 21,300 |
| 2023/12/22 | 1,307 | 1,330 | 1,307 | 1,317 | ±0 | ±0% | 8,500 |
| 2023/12/21 | 1,317 | 1,336 | 1,315 | 1,317 | -11 | -0.8% | 3,900 |
| 2023/12/20 | 1,350 | 1,385 | 1,328 | 1,328 | -52 | -3.8% | 5,500 |
| 2023/12/19 | 1,310 | 1,394 | 1,304 | 1,380 | +69 | +5.3% | 16,100 |
| 2023/12/18 | 1,317 | 1,320 | 1,306 | 1,311 | ±0 | ±0% | 4,500 |
| 2023/12/15 | 1,311 | 1,324 | 1,305 | 1,311 | +1 | +0.1% | 5,100 |
| 2023/12/14 | 1,327 | 1,327 | 1,310 | 1,310 | -18 | -1.4% | 3,100 |
| 2023/12/13 | 1,321 | 1,330 | 1,318 | 1,328 | ±0 | ±0% | 4,500 |
| 2023/12/12 | 1,323 | 1,328 | 1,310 | 1,328 | +4 | +0.3% | 6,500 |
| 2023/12/11 | 1,348 | 1,348 | 1,306 | 1,324 | +1 | +0.1% | 6,400 |
| 2023/12/08 | 1,355 | 1,355 | 1,300 | 1,323 | -29 | -2.1% | 13,500 |
| 2023/12/07 | 1,378 | 1,378 | 1,352 | 1,352 | -23 | -1.7% | 8,200 |
| 2023/12/06 | 1,355 | 1,378 | 1,355 | 1,375 | +23 | +1.7% | 3,600 |
| 2023/12/05 | 1,370 | 1,385 | 1,351 | 1,352 | -22 | -1.6% | 8,100 |
| 2023/12/04 | 1,377 | 1,378 | 1,352 | 1,374 | +4 | +0.3% | 3,100 |
| 2023/12/01 | 1,390 | 1,390 | 1,370 | 1,370 | -18 | -1.3% | 2,000 |
| 2023/11/30 | 1,402 | 1,402 | 1,381 | 1,388 | -14 | -1% | 1,300 |
| 2023/11/29 | 1,370 | 1,403 | 1,360 | 1,402 | +36 | +2.6% | 5,900 |
| 2023/11/28 | 1,371 | 1,384 | 1,361 | 1,366 | -16 | -1.2% | 1,700 |
| 2023/11/27 | 1,408 | 1,408 | 1,355 | 1,382 | +3 | +0.2% | 5,500 |
| 2023/11/24 | 1,416 | 1,416 | 1,361 | 1,379 | -21 | -1.5% | 13,900 |
| 2023/11/22 | 1,360 | 1,400 | 1,355 | 1,400 | +47 | +3.5% | 13,400 |
| 2023/11/21 | 1,395 | 1,395 | 1,341 | 1,353 | -12 | -0.9% | 9,200 |
| 2023/11/20 | 1,352 | 1,390 | 1,352 | 1,365 | +2 | +0.1% | 7,800 |
| 2023/11/17 | 1,413 | 1,419 | 1,347 | 1,363 | -80 | -5.5% | 39,800 |
| 2023/11/16 | 1,432 | 1,475 | 1,412 | 1,443 | +16 | +1.1% | 6,600 |
| 2023/11/15 | 1,401 | 1,427 | 1,400 | 1,427 | +22 | +1.6% | 13,200 |
| 2023/11/14 | 1,536 | 1,536 | 1,383 | 1,405 | -97 | -6.5% | 22,100 |
| 2023/11/13 | 1,518 | 1,526 | 1,496 | 1,502 | +6 | +0.4% | 3,000 |
| 2023/11/10 | 1,525 | 1,525 | 1,484 | 1,496 | -4 | -0.3% | 2,600 |
| 2023/11/09 | 1,523 | 1,523 | 1,500 | 1,500 | -23 | -1.5% | 3,100 |
| 2023/11/08 | 1,530 | 1,565 | 1,520 | 1,523 | -7 | -0.5% | 3,700 |
| 2023/11/07 | 1,550 | 1,550 | 1,522 | 1,530 | -1 | -0.1% | 5,400 |
| 2023/11/06 | 1,478 | 1,560 | 1,473 | 1,531 | +67 | +4.6% | 12,400 |
| 2023/11/02 | 1,490 | 1,490 | 1,461 | 1,464 | +4 | +0.3% | 7,900 |
| 2023/11/01 | 1,475 | 1,526 | 1,460 | 1,460 | -15 | -1% | 8,300 |
| 2023/10/31 | 1,530 | 1,530 | 1,462 | 1,475 | -55 | -3.6% | 4,000 |
| 2023/10/30 | 1,471 | 1,558 | 1,470 | 1,530 | +58 | +3.9% | 20,900 |
| 2023/10/27 | 1,348 | 1,494 | 1,344 | 1,472 | +127 | +9.4% | 25,400 |
| 2023/10/26 | 1,398 | 1,449 | 1,341 | 1,345 | -58 | -4.1% | 21,400 |
| 2023/10/25 | 1,488 | 1,488 | 1,403 | 1,403 | -57 | -3.9% | 15,200 |
| 2023/10/24 | 1,408 | 1,490 | 1,359 | 1,460 | +53 | +3.8% | 21,800 |
| 2023/10/23 | 1,486 | 1,486 | 1,407 | 1,407 | -55 | -3.8% | 13,400 |
| 2023/10/20 | 1,546 | 1,546 | 1,445 | 1,462 | -54 | -3.6% | 19,900 |
401～
450
件表示中 / 589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 | 220,700円 | +9.9% | +25.9% | 1.81% | 13.37倍 | 2.02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 |
| ロココ | 98,900円 | +10.3% | +11.6% | 2.53% | 11.13倍 | 1.31倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| 協和コンサ | 623,000円 | +0.5% | +8.0% | 0.48% | 7.01倍 | 0.86倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| ａｎｆａｃ | 31,800円 | - | - | 0.00% | - | 3.38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 |
| メイホーＨＤ | 75,400円 | +3.8% | +19.4% | 0.00% | 17.70倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
