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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/09/05 | 1,424 | 1,424 | 1,370 | 1,383 | -41 | -2.9% | 54,800 |
| 2022/09/02 | 1,449 | 1,449 | 1,420 | 1,424 | -7 | -0.5% | 67,400 |
| 2022/09/01 | 1,415 | 1,480 | 1,409 | 1,431 | +18 | +1.3% | 154,600 |
| 2022/08/31 | 1,409 | 1,428 | 1,407 | 1,413 | -14 | -1% | 52,700 |
| 2022/08/30 | 1,438 | 1,454 | 1,415 | 1,427 | +32 | +2.3% | 59,000 |
| 2022/08/29 | 1,370 | 1,400 | 1,370 | 1,395 | -2 | -0.1% | 49,100 |
| 2022/08/26 | 1,415 | 1,420 | 1,396 | 1,397 | -18 | -1.3% | 38,200 |
| 2022/08/25 | 1,434 | 1,434 | 1,406 | 1,415 | -1 | -0.1% | 27,400 |
| 2022/08/24 | 1,419 | 1,419 | 1,394 | 1,416 | +21 | +1.5% | 30,200 |
| 2022/08/23 | 1,387 | 1,407 | 1,380 | 1,395 | +3 | +0.2% | 30,500 |
| 2022/08/22 | 1,395 | 1,402 | 1,380 | 1,392 | -8 | -0.6% | 21,900 |
| 2022/08/19 | 1,403 | 1,420 | 1,395 | 1,400 | -14 | -1% | 50,100 |
| 2022/08/18 | 1,409 | 1,424 | 1,401 | 1,414 | -6 | -0.4% | 28,100 |
| 2022/08/17 | 1,420 | 1,431 | 1,411 | 1,420 | ±0 | ±0% | 56,100 |
| 2022/08/16 | 1,421 | 1,427 | 1,412 | 1,420 | -1 | -0.1% | 35,300 |
| 2022/08/15 | 1,441 | 1,445 | 1,406 | 1,421 | -12 | -0.8% | 33,200 |
| 2022/08/12 | 1,429 | 1,450 | 1,415 | 1,433 | +34 | +2.4% | 61,300 |
| 2022/08/10 | 1,400 | 1,410 | 1,367 | 1,399 | +19 | +1.4% | 54,200 |
| 2022/08/09 | 1,446 | 1,446 | 1,380 | 1,380 | -48 | -3.4% | 71,900 |
| 2022/08/08 | 1,475 | 1,475 | 1,420 | 1,428 | -62 | -4.2% | 95,300 |
| 2022/08/05 | 1,490 | 1,501 | 1,485 | 1,490 | -1 | -0.1% | 48,900 |
| 2022/08/04 | 1,498 | 1,504 | 1,488 | 1,491 | +1 | +0.1% | 105,000 |
| 2022/08/03 | 1,490 | 1,500 | 1,476 | 1,490 | -1 | -0.1% | 76,900 |
| 2022/08/02 | 1,489 | 1,495 | 1,477 | 1,491 | ±0 | ±0% | 50,400 |
| 2022/08/01 | 1,515 | 1,520 | 1,490 | 1,491 | -6 | -0.4% | 74,800 |
701～
750
件表示中 / 852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 | 153,000円 | -1.7% | +12.5% | 5.03% | 30.88倍 | 2.42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 |
| 明光ネット | 78,300円 | +8.5% | +35.0% | 3.32% | 14.98倍 | 1.64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 |
| スプリックス | 120,300円 | +6.7% | +41.1% | 3.16% | 24.96倍 | 2.14倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| セラク | 157,300円 | +10.3% | +10.1% | 0.84% | 12.13倍 | 2.49倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ウェルネスＣ | 338,000円 | +5.2% | +10.1% | 1.27% | 24.60倍 | 6.10倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
