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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,215 | 1,221 | 1,207 | 1,214 | +4 | +0.3% | 36,200 |
| 2022/11/17 | 1,201 | 1,216 | 1,201 | 1,210 | +7 | +0.6% | 24,000 |
| 2022/11/16 | 1,192 | 1,210 | 1,192 | 1,203 | +3 | +0.3% | 23,700 |
| 2022/11/15 | 1,205 | 1,209 | 1,197 | 1,200 | -9 | -0.7% | 27,500 |
| 2022/11/14 | 1,220 | 1,221 | 1,206 | 1,209 | -11 | -0.9% | 25,200 |
| 2022/11/11 | 1,222 | 1,222 | 1,204 | 1,220 | +6 | +0.5% | 36,300 |
| 2022/11/10 | 1,224 | 1,224 | 1,205 | 1,214 | -10 | -0.8% | 31,900 |
| 2022/11/09 | 1,213 | 1,228 | 1,206 | 1,224 | +14 | +1.2% | 40,100 |
| 2022/11/08 | 1,210 | 1,222 | 1,206 | 1,210 | ±0 | ±0% | 38,800 |
| 2022/11/07 | 1,214 | 1,214 | 1,195 | 1,210 | +17 | +1.4% | 57,100 |
| 2022/11/04 | 1,229 | 1,229 | 1,183 | 1,193 | -13 | -1.1% | 99,300 |
| 2022/11/02 | 1,175 | 1,212 | 1,175 | 1,206 | +10 | +0.8% | 43,300 |
| 2022/11/01 | 1,190 | 1,199 | 1,175 | 1,196 | ±0 | ±0% | 31,200 |
| 2022/10/31 | 1,204 | 1,204 | 1,186 | 1,196 | +1 | +0.1% | 42,800 |
| 2022/10/28 | 1,186 | 1,200 | 1,164 | 1,195 | +9 | +0.8% | 126,900 |
| 2022/10/27 | 1,175 | 1,190 | 1,169 | 1,186 | +13 | +1.1% | 65,700 |
| 2022/10/26 | 1,190 | 1,200 | 1,173 | 1,173 | -13 | -1.1% | 63,200 |
| 2022/10/25 | 1,174 | 1,194 | 1,162 | 1,186 | +25 | +2.2% | 52,200 |
| 2022/10/24 | 1,165 | 1,177 | 1,157 | 1,161 | -4 | -0.3% | 74,000 |
| 2022/10/21 | 1,123 | 1,173 | 1,123 | 1,165 | +38 | +3.4% | 132,000 |
| 2022/10/20 | 1,142 | 1,151 | 1,123 | 1,127 | -32 | -2.8% | 123,000 |
| 2022/10/19 | 1,161 | 1,165 | 1,139 | 1,159 | -12 | -1% | 133,500 |
| 2022/10/18 | 1,176 | 1,181 | 1,153 | 1,171 | -5 | -0.4% | 104,400 |
| 2022/10/17 | 1,203 | 1,209 | 1,148 | 1,176 | -34 | -2.8% | 250,200 |
| 2022/10/14 | 1,202 | 1,235 | 1,200 | 1,210 | -125 | -9.4% | 378,800 |
| 2022/10/13 | 1,349 | 1,373 | 1,327 | 1,335 | -15 | -1.1% | 83,200 |
| 2022/10/12 | 1,343 | 1,359 | 1,330 | 1,350 | +7 | +0.5% | 60,400 |
| 2022/10/11 | 1,347 | 1,367 | 1,335 | 1,343 | +3 | +0.2% | 88,200 |
| 2022/10/07 | 1,325 | 1,345 | 1,314 | 1,340 | +20 | +1.5% | 77,600 |
| 2022/10/06 | 1,307 | 1,325 | 1,292 | 1,320 | +16 | +1.2% | 118,400 |
| 2022/10/05 | 1,349 | 1,361 | 1,296 | 1,304 | -36 | -2.7% | 89,500 |
| 2022/10/04 | 1,345 | 1,369 | 1,337 | 1,340 | +11 | +0.8% | 63,300 |
| 2022/10/03 | 1,361 | 1,361 | 1,290 | 1,329 | -32 | -2.4% | 122,700 |
| 2022/09/30 | 1,386 | 1,398 | 1,357 | 1,361 | -25 | -1.8% | 47,900 |
| 2022/09/29 | 1,390 | 1,400 | 1,379 | 1,386 | +18 | +1.3% | 33,300 |
| 2022/09/28 | 1,380 | 1,398 | 1,346 | 1,368 | -17 | -1.2% | 141,900 |
| 2022/09/27 | 1,367 | 1,398 | 1,367 | 1,385 | +24 | +1.8% | 30,600 |
| 2022/09/26 | 1,409 | 1,409 | 1,357 | 1,361 | -18 | -1.3% | 75,800 |
| 2022/09/22 | 1,397 | 1,397 | 1,371 | 1,379 | -32 | -2.3% | 48,700 |
| 2022/09/21 | 1,394 | 1,415 | 1,388 | 1,411 | +26 | +1.9% | 58,100 |
| 2022/09/20 | 1,377 | 1,392 | 1,370 | 1,385 | +37 | +2.7% | 73,900 |
| 2022/09/16 | 1,399 | 1,399 | 1,312 | 1,348 | -44 | -3.2% | 144,300 |
| 2022/09/15 | 1,392 | 1,416 | 1,387 | 1,392 | ±0 | ±0% | 29,200 |
| 2022/09/14 | 1,397 | 1,401 | 1,386 | 1,392 | -9 | -0.6% | 52,700 |
| 2022/09/13 | 1,406 | 1,419 | 1,401 | 1,401 | -5 | -0.4% | 24,400 |
| 2022/09/12 | 1,421 | 1,421 | 1,401 | 1,406 | -10 | -0.7% | 23,700 |
| 2022/09/09 | 1,417 | 1,424 | 1,406 | 1,416 | +26 | +1.9% | 42,000 |
| 2022/09/08 | 1,390 | 1,395 | 1,384 | 1,390 | +4 | +0.3% | 28,300 |
| 2022/09/07 | 1,407 | 1,407 | 1,385 | 1,386 | -15 | -1.1% | 18,900 |
| 2022/09/06 | 1,390 | 1,420 | 1,385 | 1,401 | +18 | +1.3% | 46,300 |
601～
650
件表示中 / 777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 | 167,400円 | -3.0% | -43.0% | 4.60% | 24.58倍 | 2.62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 |
| 学究社 | 215,800円 | +5.0% | +8.0% | 4.17% | 11.86倍 | 3.35倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| アイ・ケイ・ケイ | 79,000円 | -1.6% | -28.5% | 3.04% | 20.60倍 | 2.16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 | 227,700円 | +17.8% | +32.2% | 3.07% | 10.52倍 | 2.08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 | 29,400円 | +5.0% | +9.1% | 3.40% | 12.04倍 | 2.33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
