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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,676 | 1,683 | 1,670 | 1,672 | -9 | -0.5% | 72,200 |
| 2025/04/30 | 1,684 | 1,689 | 1,671 | 1,681 | +6 | +0.4% | 88,200 |
| 2025/04/28 | 1,650 | 1,688 | 1,642 | 1,675 | +33 | +2% | 154,200 |
| 2025/04/25 | 1,634 | 1,648 | 1,628 | 1,642 | +17 | +1% | 74,800 |
| 2025/04/24 | 1,675 | 1,680 | 1,623 | 1,625 | -45 | -2.7% | 94,400 |
| 2025/04/23 | 1,678 | 1,685 | 1,658 | 1,670 | +10 | +0.6% | 116,300 |
| 2025/04/22 | 1,669 | 1,677 | 1,642 | 1,660 | -10 | -0.6% | 83,100 |
| 2025/04/21 | 1,650 | 1,694 | 1,649 | 1,670 | +22 | +1.3% | 123,400 |
| 2025/04/18 | 1,615 | 1,649 | 1,615 | 1,648 | +47 | +2.9% | 110,400 |
| 2025/04/17 | 1,606 | 1,614 | 1,599 | 1,601 | -2 | -0.1% | 56,000 |
| 2025/04/16 | 1,610 | 1,615 | 1,598 | 1,603 | +2 | +0.1% | 54,900 |
| 2025/04/15 | 1,619 | 1,625 | 1,601 | 1,601 | -16 | -1% | 66,900 |
| 2025/04/14 | 1,610 | 1,635 | 1,598 | 1,617 | +10 | +0.6% | 146,200 |
| 2025/04/11 | 1,580 | 1,607 | 1,550 | 1,607 | +18 | +1.1% | 103,600 |
| 2025/04/10 | 1,597 | 1,599 | 1,568 | 1,589 | +58 | +3.8% | 101,500 |
| 2025/04/09 | 1,521 | 1,543 | 1,499 | 1,531 | -5 | -0.3% | 102,100 |
| 2025/04/08 | 1,514 | 1,542 | 1,491 | 1,536 | +81 | +5.6% | 130,600 |
| 2025/04/07 | 1,462 | 1,487 | 1,422 | 1,455 | -87 | -5.6% | 231,400 |
| 2025/04/04 | 1,558 | 1,562 | 1,503 | 1,542 | -48 | -3% | 230,400 |
| 2025/04/03 | 1,564 | 1,591 | 1,556 | 1,590 | -10 | -0.6% | 176,300 |
| 2025/04/02 | 1,620 | 1,620 | 1,600 | 1,600 | -16 | -1% | 98,100 |
| 2025/04/01 | 1,609 | 1,634 | 1,608 | 1,616 | +11 | +0.7% | 85,900 |
| 2025/03/31 | 1,636 | 1,638 | 1,594 | 1,605 | -22 | -1.4% | 227,200 |
| 2025/03/28 | 1,596 | 1,631 | 1,593 | 1,627 | +33 | +2.1% | 170,800 |
| 2025/03/27 | 1,597 | 1,597 | 1,577 | 1,594 | +17 | +1.1% | 114,700 |
| 2025/03/26 | 1,571 | 1,597 | 1,569 | 1,577 | +12 | +0.8% | 115,800 |
| 2025/03/25 | 1,560 | 1,565 | 1,550 | 1,565 | +19 | +1.2% | 69,200 |
| 2025/03/24 | 1,562 | 1,566 | 1,541 | 1,546 | -9 | -0.6% | 91,600 |
| 2025/03/21 | 1,549 | 1,562 | 1,542 | 1,555 | +15 | +1% | 81,200 |
| 2025/03/19 | 1,545 | 1,559 | 1,540 | 1,540 | ±0 | ±0% | 57,300 |
| 2025/03/18 | 1,542 | 1,553 | 1,540 | 1,540 | -7 | -0.5% | 56,700 |
| 2025/03/17 | 1,547 | 1,558 | 1,542 | 1,547 | +5 | +0.3% | 98,300 |
| 2025/03/14 | 1,533 | 1,544 | 1,526 | 1,542 | +16 | +1% | 81,100 |
| 2025/03/13 | 1,537 | 1,541 | 1,512 | 1,526 | +31 | +2.1% | 153,000 |
| 2025/03/12 | 1,492 | 1,502 | 1,485 | 1,495 | +3 | +0.2% | 63,300 |
| 2025/03/11 | 1,480 | 1,492 | 1,468 | 1,492 | +2 | +0.1% | 57,800 |
| 2025/03/10 | 1,485 | 1,493 | 1,475 | 1,490 | +25 | +1.7% | 84,600 |
| 2025/03/07 | 1,468 | 1,480 | 1,460 | 1,465 | -2 | -0.1% | 57,600 |
| 2025/03/06 | 1,470 | 1,481 | 1,460 | 1,467 | +4 | +0.3% | 60,100 |
| 2025/03/05 | 1,452 | 1,469 | 1,450 | 1,463 | +7 | +0.5% | 57,000 |
| 2025/03/04 | 1,460 | 1,462 | 1,448 | 1,456 | -8 | -0.5% | 52,600 |
| 2025/03/03 | 1,459 | 1,468 | 1,452 | 1,464 | +11 | +0.8% | 71,300 |
| 2025/02/28 | 1,437 | 1,464 | 1,431 | 1,453 | +8 | +0.6% | 127,500 |
| 2025/02/27 | 1,409 | 1,447 | 1,407 | 1,445 | +36 | +2.6% | 83,600 |
| 2025/02/26 | 1,416 | 1,417 | 1,397 | 1,409 | -7 | -0.5% | 89,800 |
| 2025/02/25 | 1,414 | 1,419 | 1,402 | 1,416 | +6 | +0.4% | 57,900 |
| 2025/02/21 | 1,415 | 1,418 | 1,406 | 1,410 | -5 | -0.4% | 44,000 |
| 2025/02/20 | 1,425 | 1,425 | 1,406 | 1,415 | -10 | -0.7% | 46,500 |
| 2025/02/19 | 1,414 | 1,429 | 1,409 | 1,425 | +6 | +0.4% | 45,300 |
| 2025/02/18 | 1,400 | 1,426 | 1,397 | 1,419 | +29 | +2.1% | 88,400 |
1～
50
件表示中 / 776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 | 167,100円 | -3.0% | -43.0% | 4.61% | 24.54倍 | 2.61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 |
| ＦＲＯＮＴＥＯ | 60,300円 | -17.3% | - | 0.00% | 48.43倍 | 9.10倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| アイ・ケイ・ケイ | 78,500円 | -1.6% | -28.5% | 3.06% | 20.47倍 | 2.14倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ヒビノ | 228,700円 | +17.8% | +32.2% | 3.06% | 10.56倍 | 2.09倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| エスプール | 29,300円 | +5.0% | +9.1% | 3.41% | 12.00倍 | 2.32倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
チャート関連のコラム
