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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,300 | 1,315 | 1,287 | 1,312 | +4 | +0.3% | 49,300 |
| 2022/06/22 | 1,322 | 1,330 | 1,293 | 1,308 | -20 | -1.5% | 34,300 |
| 2022/06/21 | 1,278 | 1,328 | 1,278 | 1,328 | +44 | +3.4% | 36,100 |
| 2022/06/20 | 1,330 | 1,331 | 1,273 | 1,284 | -22 | -1.7% | 35,900 |
| 2022/06/17 | 1,304 | 1,330 | 1,304 | 1,306 | -37 | -2.8% | 42,100 |
| 2022/06/16 | 1,358 | 1,363 | 1,317 | 1,343 | -15 | -1.1% | 73,900 |
| 2022/06/15 | 1,346 | 1,383 | 1,346 | 1,358 | -18 | -1.3% | 40,200 |
| 2022/06/14 | 1,365 | 1,380 | 1,339 | 1,376 | -23 | -1.6% | 67,700 |
| 2022/06/13 | 1,362 | 1,400 | 1,361 | 1,399 | +9 | +0.6% | 42,600 |
| 2022/06/10 | 1,413 | 1,417 | 1,386 | 1,390 | -38 | -2.7% | 46,700 |
| 2022/06/09 | 1,410 | 1,436 | 1,402 | 1,428 | +22 | +1.6% | 47,600 |
| 2022/06/08 | 1,409 | 1,416 | 1,394 | 1,406 | +10 | +0.7% | 37,900 |
| 2022/06/07 | 1,439 | 1,439 | 1,390 | 1,396 | -47 | -3.3% | 97,600 |
| 2022/06/06 | 1,424 | 1,460 | 1,410 | 1,443 | +23 | +1.6% | 113,400 |
| 2022/06/03 | 1,415 | 1,428 | 1,403 | 1,420 | +10 | +0.7% | 81,000 |
| 2022/06/02 | 1,401 | 1,416 | 1,382 | 1,410 | +9 | +0.6% | 44,800 |
| 2022/06/01 | 1,402 | 1,420 | 1,389 | 1,401 | -11 | -0.8% | 65,400 |
| 2022/05/31 | 1,418 | 1,422 | 1,399 | 1,412 | +1 | +0.1% | 66,900 |
| 2022/05/30 | 1,401 | 1,438 | 1,386 | 1,411 | -21 | -1.5% | 155,100 |
| 2022/05/27 | 1,417 | 1,441 | 1,410 | 1,432 | -4 | -0.3% | 82,400 |
| 2022/05/26 | 1,423 | 1,443 | 1,415 | 1,436 | +20 | +1.4% | 80,900 |
| 2022/05/25 | 1,437 | 1,455 | 1,401 | 1,416 | -13 | -0.9% | 94,300 |
| 2022/05/24 | 1,427 | 1,435 | 1,392 | 1,429 | -1 | -0.1% | 107,600 |
| 2022/05/23 | 1,400 | 1,439 | 1,396 | 1,430 | +26 | +1.9% | 112,000 |
| 2022/05/20 | 1,407 | 1,414 | 1,393 | 1,404 | +17 | +1.2% | 12,200 |
| 2022/05/19 | 1,402 | 1,414 | 1,382 | 1,387 | -24 | -1.7% | 55,600 |
| 2022/05/18 | 1,421 | 1,425 | 1,409 | 1,411 | -10 | -0.7% | 35,100 |
| 2022/05/17 | 1,409 | 1,432 | 1,392 | 1,421 | +16 | +1.1% | 46,100 |
| 2022/05/16 | 1,406 | 1,414 | 1,395 | 1,405 | ±0 | ±0% | 24,900 |
| 2022/05/13 | 1,377 | 1,413 | 1,371 | 1,405 | +35 | +2.6% | 59,900 |
| 2022/05/12 | 1,368 | 1,396 | 1,359 | 1,370 | -31 | -2.2% | 63,600 |
| 2022/05/11 | 1,444 | 1,448 | 1,385 | 1,401 | -57 | -3.9% | 107,500 |
| 2022/05/10 | 1,430 | 1,460 | 1,374 | 1,458 | +6 | +0.4% | 125,200 |
| 2022/05/09 | 1,444 | 1,475 | 1,435 | 1,452 | +8 | +0.6% | 126,300 |
| 2022/05/06 | 1,399 | 1,486 | 1,397 | 1,444 | +31 | +2.2% | 172,400 |
| 2022/05/02 | 1,385 | 1,449 | 1,382 | 1,413 | -12 | -0.8% | 97,200 |
| 2022/04/28 | 1,375 | 1,428 | 1,366 | 1,425 | +8 | +0.6% | 205,300 |
| 2022/04/27 | 1,300 | 1,450 | 1,295 | 1,417 | +97 | +7.3% | 845,300 |
| 2022/04/26 | 1,313 | 1,329 | 1,301 | 1,320 | +24 | +1.9% | 109,400 |
| 2022/04/25 | 1,341 | 1,345 | 1,271 | 1,296 | -93 | -6.7% | 217,000 |
| 2022/04/22 | 1,400 | 1,402 | 1,360 | 1,389 | -25 | -1.8% | 129,000 |
| 2022/04/21 | 1,421 | 1,428 | 1,386 | 1,414 | -6 | -0.4% | 117,700 |
| 2022/04/20 | 1,450 | 1,452 | 1,404 | 1,420 | -32 | -2.2% | 125,500 |
| 2022/04/19 | 1,435 | 1,470 | 1,418 | 1,452 | +25 | +1.8% | 318,200 |
| 2022/04/18 | 1,399 | 1,427 | 1,388 | 1,427 | +42 | +3% | 124,600 |
| 2022/04/15 | 1,350 | 1,385 | 1,342 | 1,385 | +29 | +2.1% | 40,800 |
| 2022/04/14 | 1,375 | 1,385 | 1,351 | 1,356 | -44 | -3.1% | 90,100 |
| 2022/04/13 | 1,404 | 1,430 | 1,393 | 1,400 | -4 | -0.3% | 103,300 |
| 2022/04/12 | 1,330 | 1,405 | 1,327 | 1,404 | +59 | +4.4% | 102,800 |
| 2022/04/11 | 1,444 | 1,474 | 1,323 | 1,345 | -95 | -6.6% | 224,400 |
701～
750
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
