ビーブレイクシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,688 | 1,688 | 1,633 | 1,633 | -39 | -2.3% | 800 |
| 2023/02/24 | 1,635 | 1,672 | 1,621 | 1,672 | +22 | +1.3% | 1,300 |
| 2023/02/22 | 1,611 | 1,650 | 1,611 | 1,650 | -1 | -0.1% | 400 |
| 2023/02/21 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 100 |
| 2023/02/20 | 1,660 | 1,660 | 1,649 | 1,651 | -9 | -0.5% | 800 |
| 2023/02/17 | 1,660 | 1,660 | 1,660 | 1,660 | -9 | -0.5% | 100 |
| 2023/02/16 | 1,689 | 1,690 | 1,636 | 1,669 | -1 | -0.1% | 3,100 |
| 2023/02/15 | 1,665 | 1,682 | 1,665 | 1,670 | +5 | +0.3% | 500 |
| 2023/02/14 | 1,696 | 1,700 | 1,665 | 1,665 | -20 | -1.2% | 4,700 |
| 2023/02/13 | 1,674 | 1,685 | 1,650 | 1,685 | +11 | +0.7% | 2,300 |
| 2023/02/10 | 1,664 | 1,674 | 1,652 | 1,674 | +9 | +0.5% | 2,300 |
| 2023/02/09 | 1,621 | 1,670 | 1,621 | 1,665 | +40 | +2.5% | 2,600 |
| 2023/02/08 | 1,647 | 1,647 | 1,615 | 1,625 | -25 | -1.5% | 900 |
| 2023/02/07 | 1,605 | 1,655 | 1,605 | 1,650 | +45 | +2.8% | 1,500 |
| 2023/02/06 | 1,600 | 1,623 | 1,598 | 1,605 | +1 | +0.1% | 1,300 |
| 2023/02/03 | 1,559 | 1,645 | 1,559 | 1,604 | +45 | +2.9% | 2,000 |
| 2023/02/02 | 1,600 | 1,625 | 1,559 | 1,559 | -22 | -1.4% | 1,100 |
| 2023/02/01 | 1,537 | 1,585 | 1,537 | 1,581 | +44 | +2.9% | 1,100 |
| 2023/01/31 | 1,510 | 1,537 | 1,510 | 1,537 | +24 | +1.6% | 900 |
| 2023/01/30 | 1,543 | 1,543 | 1,421 | 1,513 | +10 | +0.7% | 2,300 |
| 2023/01/27 | 1,505 | 1,559 | 1,503 | 1,503 | +28 | +1.9% | 2,000 |
| 2023/01/26 | 1,474 | 1,510 | 1,474 | 1,475 | +34 | +2.4% | 900 |
| 2023/01/25 | 1,476 | 1,478 | 1,438 | 1,441 | -35 | -2.4% | 1,100 |
| 2023/01/24 | 1,489 | 1,500 | 1,476 | 1,476 | +17 | +1.2% | 1,300 |
| 2023/01/23 | 1,435 | 1,480 | 1,435 | 1,459 | - | - | 800 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,419 | 1,463 | 1,415 | 1,415 | -3 | -0.2% | 700 |
| 2023/01/18 | 1,418 | 1,418 | 1,418 | 1,418 | +1 | +0.1% | 100 |
| 2023/01/17 | 1,472 | 1,500 | 1,369 | 1,417 | +5 | +0.4% | 1,800 |
| 2023/01/16 | 1,393 | 1,412 | 1,393 | 1,412 | +20 | +1.4% | 600 |
| 2023/01/13 | 1,473 | 1,473 | 1,392 | 1,392 | -60 | -4.1% | 700 |
| 2023/01/12 | 1,450 | 1,480 | 1,444 | 1,452 | +13 | +0.9% | 1,600 |
| 2023/01/11 | 1,429 | 1,439 | 1,407 | 1,439 | +70 | +5.1% | 800 |
| 2023/01/10 | 1,389 | 1,389 | 1,359 | 1,369 | -20 | -1.4% | 300 |
| 2023/01/06 | 1,360 | 1,389 | 1,360 | 1,389 | +29 | +2.1% | 400 |
| 2023/01/05 | 1,391 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 1,100 |
| 2023/01/04 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2022/12/30 | 1,421 | 1,422 | 1,400 | 1,400 | -22 | -1.5% | 600 |
| 2022/12/29 | 1,450 | 1,450 | 1,397 | 1,422 | -30 | -2.1% | 500 |
| 2022/12/28 | 1,500 | 1,500 | 1,442 | 1,452 | -48 | -3.2% | 1,600 |
| 2022/12/27 | 1,560 | 1,575 | 1,438 | 1,500 | -20 | -1.3% | 5,200 |
| 2022/12/26 | 1,494 | 1,520 | 1,488 | 1,520 | -14 | -0.9% | 600 |
| 2022/12/23 | 1,550 | 1,550 | 1,530 | 1,534 | -16 | -1% | 1,200 |
| 2022/12/22 | 1,577 | 1,577 | 1,550 | 1,550 | -10 | -0.6% | 1,000 |
| 2022/12/21 | 1,575 | 1,597 | 1,536 | 1,560 | -15 | -1% | 2,800 |
| 2022/12/20 | 1,574 | 1,603 | 1,574 | 1,575 | ±0 | ±0% | 1,400 |
| 2022/12/19 | 1,603 | 1,608 | 1,575 | 1,575 | -8 | -0.5% | 3,000 |
| 2022/12/16 | 1,575 | 1,583 | 1,575 | 1,583 | ±0 | ±0% | 1,100 |
| 2022/12/15 | 1,565 | 1,583 | 1,565 | 1,583 | +20 | +1.3% | 1,000 |
| 2022/12/14 | 1,534 | 1,563 | 1,534 | 1,563 | +9 | +0.6% | 1,100 |
301～
350
件表示中 / 1691件
類似銘柄と比較する
現在ご覧いただいている「ビーブレイク」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 |
|---|---|---|---|---|---|---|---|---|
| ビーブレイク | 160,300円 | +5.2% | +5.1% | 0.94% | 14.35倍 | 1.51倍 |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| ファインズ | 53,600円 | -5.6% | -56.3% | 0.00% | 11.48倍 | 1.32倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| 雨風太陽 | 102,100円 | +42.6% | - | 0.00% | - | 5.49倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| ＤＩシステム | 80,300円 | +10.6% | +0.3% | 2.99% | 10.20倍 | 1.73倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| 駅 探 | 40,000円 | +7.2% | +311.1% | 3.50% | 26.53倍 | 1.14倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
市場注目の銘柄
チャート関連のコラム
