ビーウィズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,505 | 1,524 | 1,500 | 1,524 | +19 | +1.3% | 44,000 |
| 2025/07/31 | 1,507 | 1,511 | 1,497 | 1,505 | -2 | -0.1% | 26,300 |
| 2025/07/30 | 1,501 | 1,513 | 1,493 | 1,507 | +5 | +0.3% | 48,400 |
| 2025/07/29 | 1,500 | 1,510 | 1,498 | 1,502 | +11 | +0.7% | 60,900 |
| 2025/07/28 | 1,476 | 1,499 | 1,471 | 1,491 | +16 | +1.1% | 51,100 |
| 2025/07/25 | 1,471 | 1,480 | 1,464 | 1,475 | +4 | +0.3% | 34,900 |
| 2025/07/24 | 1,467 | 1,474 | 1,461 | 1,471 | +7 | +0.5% | 37,400 |
| 2025/07/23 | 1,454 | 1,468 | 1,451 | 1,464 | +14 | +1% | 63,400 |
| 2025/07/22 | 1,444 | 1,454 | 1,438 | 1,450 | +6 | +0.4% | 39,900 |
| 2025/07/18 | 1,442 | 1,460 | 1,440 | 1,444 | +6 | +0.4% | 62,600 |
| 2025/07/17 | 1,415 | 1,438 | 1,415 | 1,438 | +23 | +1.6% | 41,400 |
| 2025/07/16 | 1,409 | 1,426 | 1,406 | 1,415 | +6 | +0.4% | 50,300 |
| 2025/07/15 | 1,430 | 1,430 | 1,407 | 1,409 | -16 | -1.1% | 55,500 |
| 2025/07/14 | 1,410 | 1,440 | 1,402 | 1,425 | +4 | +0.3% | 124,700 |
| 2025/07/11 | 1,435 | 1,438 | 1,421 | 1,421 | +1 | +0.1% | 78,700 |
| 2025/07/10 | 1,425 | 1,426 | 1,407 | 1,420 | +11 | +0.8% | 47,700 |
| 2025/07/09 | 1,403 | 1,411 | 1,403 | 1,409 | +14 | +1% | 55,600 |
| 2025/07/08 | 1,388 | 1,399 | 1,388 | 1,395 | +8 | +0.6% | 64,000 |
| 2025/07/07 | 1,403 | 1,408 | 1,387 | 1,387 | -18 | -1.3% | 177,500 |
| 2025/07/04 | 1,418 | 1,425 | 1,405 | 1,405 | -9 | -0.6% | 44,400 |
| 2025/07/03 | 1,420 | 1,425 | 1,404 | 1,414 | -9 | -0.6% | 86,100 |
| 2025/07/02 | 1,424 | 1,446 | 1,421 | 1,423 | -9 | -0.6% | 61,500 |
| 2025/07/01 | 1,452 | 1,456 | 1,420 | 1,432 | -30 | -2.1% | 116,400 |
| 2025/06/30 | 1,462 | 1,468 | 1,457 | 1,462 | ±0 | ±0% | 34,400 |
| 2025/06/27 | 1,464 | 1,470 | 1,460 | 1,462 | -2 | -0.1% | 47,700 |
| 2025/06/26 | 1,470 | 1,473 | 1,460 | 1,464 | -6 | -0.4% | 34,300 |
| 2025/06/25 | 1,470 | 1,476 | 1,461 | 1,470 | +3 | +0.2% | 37,400 |
| 2025/06/24 | 1,465 | 1,469 | 1,455 | 1,467 | +5 | +0.3% | 37,300 |
| 2025/06/23 | 1,471 | 1,471 | 1,454 | 1,462 | -9 | -0.6% | 38,700 |
| 2025/06/20 | 1,467 | 1,488 | 1,465 | 1,471 | ±0 | ±0% | 62,300 |
| 2025/06/19 | 1,471 | 1,479 | 1,470 | 1,471 | -6 | -0.4% | 27,300 |
| 2025/06/18 | 1,461 | 1,477 | 1,461 | 1,477 | +7 | +0.5% | 30,900 |
| 2025/06/17 | 1,455 | 1,473 | 1,450 | 1,470 | +18 | +1.2% | 46,400 |
| 2025/06/16 | 1,446 | 1,460 | 1,442 | 1,452 | +9 | +0.6% | 40,000 |
| 2025/06/13 | 1,458 | 1,461 | 1,438 | 1,443 | -20 | -1.4% | 79,100 |
| 2025/06/12 | 1,490 | 1,490 | 1,459 | 1,463 | -18 | -1.2% | 58,500 |
| 2025/06/11 | 1,472 | 1,491 | 1,472 | 1,481 | +9 | +0.6% | 53,000 |
| 2025/06/10 | 1,467 | 1,478 | 1,467 | 1,472 | +8 | +0.5% | 52,600 |
| 2025/06/09 | 1,476 | 1,482 | 1,457 | 1,464 | -11 | -0.7% | 77,300 |
| 2025/06/06 | 1,480 | 1,489 | 1,473 | 1,475 | -4 | -0.3% | 63,600 |
| 2025/06/05 | 1,459 | 1,487 | 1,458 | 1,479 | +18 | +1.2% | 94,200 |
| 2025/06/04 | 1,461 | 1,490 | 1,457 | 1,461 | -1 | -0.1% | 130,300 |
| 2025/06/03 | 1,458 | 1,489 | 1,458 | 1,462 | +7 | +0.5% | 161,500 |
| 2025/06/02 | 1,500 | 1,501 | 1,452 | 1,455 | -62 | -4.1% | 277,600 |
| 2025/05/30 | 1,550 | 1,562 | 1,511 | 1,517 | -47 | -3% | 348,200 |
| 2025/05/29 | 1,552 | 1,580 | 1,531 | 1,564 | -200 | -11.3% | 569,500 |
| 2025/05/28 | 1,750 | 1,765 | 1,750 | 1,764 | +13 | +0.7% | 255,500 |
| 2025/05/27 | 1,760 | 1,765 | 1,731 | 1,751 | +22 | +1.3% | 181,300 |
| 2025/05/26 | 1,717 | 1,742 | 1,717 | 1,729 | +22 | +1.3% | 146,300 |
| 2025/05/23 | 1,705 | 1,711 | 1,704 | 1,707 | +2 | +0.1% | 64,300 |
1～
50
件表示中 / 839件
類似銘柄と比較する
現在ご覧いただいている「ビーウィズ」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 |
|---|---|---|---|---|---|---|---|---|
| ビーウィズ | 152,400円 | -1.7% | +12.5% | 5.05% | 30.75倍 | 2.41倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| ＡＢホテル | 153,800円 | +6.8% | +3.1% | 1.30% | 8.86倍 | 1.71倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| 楽 待 | 102,000円 | +32.0% | +41.4% | 0.98% | 18.72倍 | 3.78倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| 明光ネット | 75,800円 | +8.5% | +35.0% | 3.43% | 14.50倍 | 1.58倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| エアトリ | 93,600円 | +5.4% | -0.5% | 1.07% | 17.47倍 | 1.48倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
