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 |
---|---|---|---|---|---|---|---|
2025/03/07 | 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 |
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 |
101~
150
件表示中 / 839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 | 152,400円 | -1.7% | +12.5% | 5.05% | 30.75倍 | 2.41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 |
ABホテル | 153,800円 | +6.8% | +3.1% | 1.30% | 8.86倍 | 1.71倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
楽 待 | 102,000円 | +32.0% | +41.4% | 0.98% | 18.72倍 | 3.78倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
明光ネット | 75,800円 | +8.5% | +35.0% | 3.43% | 14.50倍 | 1.58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 |
エアトリ | 93,600円 | +5.4% | -0.5% | 1.07% | 17.47倍 | 1.48倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム