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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,526 | 1,529 | 1,512 | 1,527 | -3 | -0.2% | 37,000 |
| 2025/09/12 | 1,530 | 1,538 | 1,526 | 1,530 | ±0 | ±0% | 31,000 |
| 2025/09/11 | 1,527 | 1,539 | 1,523 | 1,530 | +4 | +0.3% | 30,600 |
| 2025/09/10 | 1,518 | 1,526 | 1,512 | 1,526 | +13 | +0.9% | 17,900 |
| 2025/09/09 | 1,518 | 1,524 | 1,507 | 1,513 | +6 | +0.4% | 28,100 |
| 2025/09/08 | 1,514 | 1,520 | 1,506 | 1,507 | -6 | -0.4% | 45,300 |
| 2025/09/05 | 1,520 | 1,520 | 1,512 | 1,513 | -7 | -0.5% | 25,300 |
| 2025/09/04 | 1,526 | 1,526 | 1,507 | 1,520 | -12 | -0.8% | 39,000 |
| 2025/09/03 | 1,530 | 1,544 | 1,525 | 1,532 | +2 | +0.1% | 38,200 |
| 2025/09/02 | 1,533 | 1,537 | 1,521 | 1,530 | +20 | +1.3% | 38,300 |
| 2025/09/01 | 1,492 | 1,516 | 1,492 | 1,510 | +18 | +1.2% | 34,500 |
| 2025/08/29 | 1,513 | 1,529 | 1,491 | 1,492 | -19 | -1.3% | 100,500 |
| 2025/08/28 | 1,510 | 1,511 | 1,502 | 1,511 | +1 | +0.1% | 26,500 |
| 2025/08/27 | 1,516 | 1,519 | 1,505 | 1,510 | -6 | -0.4% | 46,400 |
| 2025/08/26 | 1,534 | 1,539 | 1,516 | 1,516 | -18 | -1.2% | 48,900 |
| 2025/08/25 | 1,560 | 1,560 | 1,532 | 1,534 | -16 | -1% | 57,500 |
| 2025/08/22 | 1,531 | 1,550 | 1,530 | 1,550 | +20 | +1.3% | 43,800 |
| 2025/08/21 | 1,535 | 1,542 | 1,526 | 1,530 | -5 | -0.3% | 38,500 |
| 2025/08/20 | 1,535 | 1,542 | 1,530 | 1,535 | +2 | +0.1% | 24,700 |
| 2025/08/19 | 1,536 | 1,542 | 1,527 | 1,533 | -3 | -0.2% | 48,400 |
| 2025/08/18 | 1,552 | 1,561 | 1,535 | 1,536 | -15 | -1% | 74,700 |
| 2025/08/15 | 1,559 | 1,559 | 1,551 | 1,551 | -8 | -0.5% | 74,600 |
| 2025/08/14 | 1,560 | 1,561 | 1,548 | 1,559 | -6 | -0.4% | 45,500 |
| 2025/08/13 | 1,550 | 1,568 | 1,542 | 1,565 | +15 | +1% | 61,300 |
| 2025/08/12 | 1,550 | 1,558 | 1,544 | 1,550 | +6 | +0.4% | 49,800 |
| 2025/08/08 | 1,550 | 1,557 | 1,537 | 1,544 | -8 | -0.5% | 59,600 |
| 2025/08/07 | 1,559 | 1,560 | 1,549 | 1,552 | ±0 | ±0% | 49,700 |
| 2025/08/06 | 1,542 | 1,557 | 1,541 | 1,552 | +12 | +0.8% | 50,000 |
| 2025/08/05 | 1,529 | 1,540 | 1,525 | 1,540 | +22 | +1.4% | 33,500 |
| 2025/08/04 | 1,515 | 1,526 | 1,515 | 1,518 | -6 | -0.4% | 45,200 |
| 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 |
1～
50
件表示中 / 869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 | 152,700円 | -1.7% | +12.5% | 5.04% | 30.82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 |
| ＥＲＩ ＨＤ | 282,400円 | +14.9% | +34.9% | 2.48% | 12.63倍 | 3.39倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| エアトリ | 97,700円 | +5.4% | -0.5% | 1.02% | 18.24倍 | 1.54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 |
| イオレ | 685,000円 | +195.7% | - | 0.00% | 199.42倍 | 70.39倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| アルトナー | 201,200円 | +3.3% | +0.9% | 4.17% | 16.78倍 | 4.25倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
