ビープラッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/02 | 1,438 | 1,438 | 1,410 | 1,430 | +22 | +1.6% | 5,700 |
| 2023/03/01 | 1,408 | 1,425 | 1,375 | 1,408 | +25 | +1.8% | 6,700 |
| 2023/02/28 | 1,420 | 1,460 | 1,381 | 1,383 | +7 | +0.5% | 24,100 |
| 2023/02/27 | 1,499 | 1,499 | 1,376 | 1,376 | -126 | -8.4% | 36,100 |
| 2023/02/24 | 1,551 | 1,589 | 1,479 | 1,502 | -52 | -3.3% | 41,800 |
| 2023/02/22 | 1,416 | 1,595 | 1,407 | 1,554 | +103 | +7.1% | 90,200 |
| 2023/02/21 | 1,424 | 1,500 | 1,414 | 1,451 | +37 | +2.6% | 27,800 |
| 2023/02/20 | 1,445 | 1,471 | 1,414 | 1,414 | +3 | +0.2% | 40,900 |
| 2023/02/17 | 1,368 | 1,439 | 1,355 | 1,411 | +38 | +2.8% | 44,100 |
| 2023/02/16 | 1,362 | 1,381 | 1,332 | 1,373 | +27 | +2% | 37,500 |
| 2023/02/15 | 1,475 | 1,513 | 1,318 | 1,346 | -52 | -3.7% | 115,700 |
| 2023/02/14 | 1,476 | 1,499 | 1,386 | 1,398 | -71 | -4.8% | 72,400 |
| 2023/02/13 | 1,500 | 1,548 | 1,450 | 1,469 | -11 | -0.7% | 77,400 |
| 2023/02/10 | 1,558 | 1,579 | 1,450 | 1,480 | -170 | -10.3% | 186,900 |
| 2023/02/09 | 1,805 | 2,089 | 1,568 | 1,650 | -115 | -6.5% | 1,400,200 |
| 2023/02/08 | 1,765 | 1,765 | 1,714 | 1,765 | +300 | +20.5% | 78,800 |
| 2023/02/07 | 1,375 | 1,465 | 1,313 | 1,465 | +300 | +25.8% | 79,700 |
| 2023/02/06 | 1,190 | 1,190 | 1,165 | 1,165 | -12 | -1% | 1,100 |
| 2023/02/03 | 1,183 | 1,208 | 1,177 | 1,177 | -23 | -1.9% | 2,900 |
| 2023/02/02 | 1,186 | 1,200 | 1,186 | 1,200 | +14 | +1.2% | 1,200 |
| 2023/02/01 | 1,201 | 1,203 | 1,186 | 1,186 | -2 | -0.2% | 900 |
| 2023/01/31 | 1,176 | 1,199 | 1,176 | 1,188 | +15 | +1.3% | 700 |
| 2023/01/30 | 1,204 | 1,218 | 1,160 | 1,173 | -31 | -2.6% | 7,800 |
| 2023/01/27 | 1,206 | 1,206 | 1,204 | 1,204 | -8 | -0.7% | 400 |
| 2023/01/26 | 1,205 | 1,215 | 1,205 | 1,212 | +11 | +0.9% | 700 |
| 2023/01/25 | 1,211 | 1,211 | 1,200 | 1,201 | -1 | -0.1% | 1,100 |
| 2023/01/24 | 1,222 | 1,222 | 1,193 | 1,202 | +7 | +0.6% | 1,600 |
| 2023/01/23 | 1,190 | 1,231 | 1,190 | 1,195 | +5 | +0.4% | 4,500 |
| 2023/01/20 | 1,229 | 1,229 | 1,170 | 1,190 | -27 | -2.2% | 2,100 |
| 2023/01/19 | 1,200 | 1,217 | 1,189 | 1,217 | +18 | +1.5% | 600 |
| 2023/01/18 | 1,237 | 1,240 | 1,189 | 1,199 | -18 | -1.5% | 2,900 |
| 2023/01/17 | 1,231 | 1,256 | 1,202 | 1,217 | +46 | +3.9% | 7,100 |
| 2023/01/16 | 1,160 | 1,193 | 1,156 | 1,171 | +1 | +0.1% | 1,800 |
| 2023/01/13 | 1,190 | 1,200 | 1,167 | 1,170 | -20 | -1.7% | 2,900 |
| 2023/01/12 | 1,180 | 1,229 | 1,180 | 1,190 | +1 | +0.1% | 1,100 |
| 2023/01/11 | 1,184 | 1,190 | 1,184 | 1,189 | +35 | +3% | 500 |
| 2023/01/10 | 1,155 | 1,166 | 1,154 | 1,154 | ±0 | ±0% | 1,300 |
| 2023/01/06 | 1,142 | 1,165 | 1,142 | 1,154 | +1 | +0.1% | 700 |
| 2023/01/05 | 1,173 | 1,210 | 1,115 | 1,153 | -22 | -1.9% | 14,300 |
| 2023/01/04 | 1,189 | 1,219 | 1,175 | 1,175 | -25 | -2.1% | 1,200 |
| 2022/12/30 | 1,192 | 1,200 | 1,179 | 1,200 | +34 | +2.9% | 1,800 |
| 2022/12/29 | 1,167 | 1,186 | 1,157 | 1,166 | -25 | -2.1% | 1,400 |
| 2022/12/28 | 1,178 | 1,191 | 1,159 | 1,191 | +31 | +2.7% | 5,000 |
| 2022/12/27 | 1,160 | 1,175 | 1,160 | 1,160 | -6 | -0.5% | 1,800 |
| 2022/12/26 | 1,156 | 1,180 | 1,147 | 1,166 | +10 | +0.9% | 2,900 |
| 2022/12/23 | 1,185 | 1,185 | 1,152 | 1,156 | -2 | -0.2% | 3,200 |
| 2022/12/22 | 1,165 | 1,199 | 1,155 | 1,158 | -7 | -0.6% | 1,800 |
| 2022/12/21 | 1,156 | 1,186 | 1,155 | 1,165 | +5 | +0.4% | 1,600 |
| 2022/12/20 | 1,209 | 1,209 | 1,160 | 1,160 | -49 | -4.1% | 7,400 |
| 2022/12/19 | 1,198 | 1,265 | 1,158 | 1,209 | ±0 | ±0% | 5,200 |
301～
350
件表示中 / 1497件
類似銘柄と比較する
現在ご覧いただいている「ビープラッツ」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 |
|---|---|---|---|---|---|---|---|---|
| ビープラッツ | 88,600円 | +11.7% | - | 0.00% | 51.27倍 | 3.83倍 |
|
サブスク（定額課金）サービスに必要な各種機能を基盤として提供。トヨタ「ＫＩＮＴＯ」も採用 |
| ネクストウェア | 16,900円 | +6.4% | - | 0.00% | 213.92倍 | 1.62倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| 雨風太陽 | 91,000円 | +42.6% | - | 0.00% | - | 4.90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 |
| ベイシス | 115,500円 | -4.6% | -61.4% | 0.00% | 195.43倍 | 1.13倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| デジプラス | 55,100円 | +21.4% | - | 0.00% | - | 4.33倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
市場注目の銘柄
チャート関連のコラム
