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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,386 | 1,411 | 1,386 | 1,390 | +7 | +0.5% | 80,000 |
| 2025/02/14 | 1,390 | 1,402 | 1,383 | 1,383 | -6 | -0.4% | 79,700 |
| 2025/02/13 | 1,376 | 1,396 | 1,370 | 1,389 | +9 | +0.7% | 197,600 |
| 2025/02/12 | 1,410 | 1,410 | 1,375 | 1,380 | -37 | -2.6% | 312,700 |
| 2025/02/10 | 1,415 | 1,426 | 1,415 | 1,417 | +11 | +0.8% | 72,900 |
| 2025/02/07 | 1,400 | 1,414 | 1,397 | 1,406 | -3 | -0.2% | 115,400 |
| 2025/02/06 | 1,402 | 1,414 | 1,389 | 1,409 | +1 | +0.1% | 110,800 |
| 2025/02/05 | 1,403 | 1,414 | 1,400 | 1,408 | +23 | +1.7% | 103,100 |
| 2025/02/04 | 1,387 | 1,392 | 1,381 | 1,385 | -4 | -0.3% | 211,100 |
| 2025/02/03 | 1,408 | 1,408 | 1,388 | 1,389 | -20 | -1.4% | 272,200 |
| 2025/01/31 | 1,433 | 1,433 | 1,409 | 1,409 | -24 | -1.7% | 305,200 |
| 2025/01/30 | 1,441 | 1,451 | 1,433 | 1,433 | -10 | -0.7% | 196,400 |
| 2025/01/29 | 1,476 | 1,476 | 1,443 | 1,443 | -36 | -2.4% | 193,600 |
| 2025/01/28 | 1,493 | 1,495 | 1,475 | 1,479 | -22 | -1.5% | 159,400 |
| 2025/01/27 | 1,488 | 1,507 | 1,484 | 1,501 | +41 | +2.8% | 162,100 |
| 2025/01/24 | 1,444 | 1,467 | 1,435 | 1,460 | +11 | +0.8% | 109,700 |
| 2025/01/23 | 1,455 | 1,467 | 1,439 | 1,449 | +12 | +0.8% | 102,100 |
| 2025/01/22 | 1,436 | 1,441 | 1,424 | 1,437 | -3 | -0.2% | 118,700 |
| 2025/01/21 | 1,472 | 1,472 | 1,440 | 1,440 | -20 | -1.4% | 85,500 |
| 2025/01/20 | 1,440 | 1,470 | 1,432 | 1,460 | +19 | +1.3% | 175,800 |
| 2025/01/17 | 1,440 | 1,442 | 1,425 | 1,441 | -10 | -0.7% | 156,100 |
| 2025/01/16 | 1,460 | 1,460 | 1,441 | 1,451 | +1 | +0.1% | 89,500 |
| 2025/01/15 | 1,455 | 1,480 | 1,437 | 1,450 | +4 | +0.3% | 137,300 |
| 2025/01/14 | 1,468 | 1,495 | 1,437 | 1,446 | -42 | -2.8% | 392,500 |
| 2025/01/10 | 1,495 | 1,509 | 1,474 | 1,488 | -28 | -1.8% | 243,000 |
| 2025/01/09 | 1,502 | 1,522 | 1,499 | 1,516 | +7 | +0.5% | 122,000 |
| 2025/01/08 | 1,520 | 1,525 | 1,507 | 1,509 | -11 | -0.7% | 100,700 |
| 2025/01/07 | 1,533 | 1,533 | 1,518 | 1,520 | -13 | -0.8% | 115,200 |
| 2025/01/06 | 1,568 | 1,569 | 1,529 | 1,533 | -6 | -0.4% | 143,700 |
| 2024/12/30 | 1,514 | 1,546 | 1,510 | 1,539 | +26 | +1.7% | 131,700 |
| 2024/12/27 | 1,490 | 1,513 | 1,487 | 1,513 | +31 | +2.1% | 115,700 |
| 2024/12/26 | 1,473 | 1,490 | 1,473 | 1,482 | +2 | +0.1% | 98,200 |
| 2024/12/25 | 1,463 | 1,494 | 1,460 | 1,480 | +23 | +1.6% | 177,300 |
| 2024/12/24 | 1,468 | 1,472 | 1,451 | 1,457 | -3 | -0.2% | 186,000 |
| 2024/12/23 | 1,465 | 1,467 | 1,443 | 1,460 | -13 | -0.9% | 284,100 |
| 2024/12/20 | 1,489 | 1,500 | 1,473 | 1,473 | -13 | -0.9% | 97,100 |
| 2024/12/19 | 1,472 | 1,486 | 1,467 | 1,486 | ±0 | ±0% | 145,600 |
| 2024/12/18 | 1,490 | 1,499 | 1,486 | 1,486 | -4 | -0.3% | 74,200 |
| 2024/12/17 | 1,489 | 1,501 | 1,475 | 1,490 | ±0 | ±0% | 94,700 |
| 2024/12/16 | 1,502 | 1,505 | 1,485 | 1,490 | -12 | -0.8% | 114,000 |
| 2024/12/13 | 1,521 | 1,521 | 1,492 | 1,502 | -27 | -1.8% | 181,200 |
| 2024/12/12 | 1,537 | 1,542 | 1,528 | 1,529 | -8 | -0.5% | 49,600 |
| 2024/12/11 | 1,537 | 1,538 | 1,521 | 1,537 | +10 | +0.7% | 63,000 |
| 2024/12/10 | 1,535 | 1,547 | 1,523 | 1,527 | -3 | -0.2% | 87,600 |
| 2024/12/09 | 1,501 | 1,538 | 1,501 | 1,530 | +29 | +1.9% | 180,200 |
| 2024/12/06 | 1,497 | 1,511 | 1,493 | 1,501 | +1 | +0.1% | 163,000 |
| 2024/12/05 | 1,496 | 1,500 | 1,485 | 1,500 | +3 | +0.2% | 79,600 |
| 2024/12/04 | 1,527 | 1,527 | 1,488 | 1,497 | -16 | -1.1% | 155,200 |
| 2024/12/03 | 1,515 | 1,524 | 1,506 | 1,513 | +11 | +0.7% | 127,100 |
| 2024/12/02 | 1,504 | 1,517 | 1,497 | 1,502 | +27 | +1.8% | 164,500 |
51～
100
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 | 167,200円 | -3.0% | -43.0% | 4.61% | 24.55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 | 60,000円 | -17.3% | - | 0.00% | 48.19倍 | 9.05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 | 78,700円 | -1.6% | -28.5% | 3.05% | 20.52倍 | 2.15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 | 228,200円 | +17.8% | +32.2% | 3.07% | 10.54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 | 29,500円 | +5.0% | +9.1% | 3.39% | 12.08倍 | 2.34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
