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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 1,480 | 1,490 | 1,468 | 1,475 | -6 | -0.4% | 143,900 |
| 2024/11/28 | 1,459 | 1,500 | 1,459 | 1,481 | +13 | +0.9% | 224,200 |
| 2024/11/27 | 1,487 | 1,490 | 1,461 | 1,468 | -19 | -1.3% | 286,600 |
| 2024/11/26 | 1,511 | 1,513 | 1,481 | 1,487 | -25 | -1.7% | 397,300 |
| 2024/11/25 | 1,555 | 1,555 | 1,512 | 1,512 | -29 | -1.9% | 280,400 |
| 2024/11/22 | 1,529 | 1,565 | 1,529 | 1,541 | +18 | +1.2% | 232,800 |
| 2024/11/21 | 1,548 | 1,554 | 1,523 | 1,523 | -31 | -2% | 222,300 |
| 2024/11/20 | 1,567 | 1,579 | 1,546 | 1,554 | -22 | -1.4% | 151,500 |
| 2024/11/19 | 1,601 | 1,601 | 1,566 | 1,576 | ±0 | ±0% | 106,300 |
| 2024/11/18 | 1,585 | 1,601 | 1,575 | 1,576 | -9 | -0.6% | 88,500 |
| 2024/11/15 | 1,568 | 1,589 | 1,562 | 1,585 | +17 | +1.1% | 55,000 |
| 2024/11/14 | 1,595 | 1,595 | 1,564 | 1,568 | -27 | -1.7% | 108,300 |
| 2024/11/13 | 1,601 | 1,607 | 1,588 | 1,595 | -4 | -0.3% | 86,200 |
| 2024/11/12 | 1,595 | 1,615 | 1,594 | 1,599 | +12 | +0.8% | 68,600 |
| 2024/11/11 | 1,595 | 1,597 | 1,577 | 1,587 | -6 | -0.4% | 42,900 |
| 2024/11/08 | 1,605 | 1,605 | 1,591 | 1,593 | +4 | +0.3% | 53,100 |
| 2024/11/07 | 1,571 | 1,596 | 1,567 | 1,589 | +13 | +0.8% | 84,800 |
| 2024/11/06 | 1,595 | 1,600 | 1,572 | 1,576 | -14 | -0.9% | 92,700 |
| 2024/11/05 | 1,585 | 1,600 | 1,576 | 1,590 | +20 | +1.3% | 45,700 |
| 2024/11/01 | 1,574 | 1,600 | 1,564 | 1,570 | -4 | -0.3% | 79,800 |
| 2024/10/31 | 1,550 | 1,576 | 1,540 | 1,574 | +24 | +1.5% | 115,900 |
| 2024/10/30 | 1,541 | 1,570 | 1,538 | 1,550 | -2 | -0.1% | 146,700 |
| 2024/10/29 | 1,546 | 1,560 | 1,539 | 1,552 | +1 | +0.1% | 169,000 |
| 2024/10/28 | 1,541 | 1,573 | 1,530 | 1,551 | -5 | -0.3% | 177,900 |
| 2024/10/25 | 1,590 | 1,591 | 1,545 | 1,556 | -36 | -2.3% | 172,200 |
| 2024/10/24 | 1,583 | 1,595 | 1,568 | 1,592 | -11 | -0.7% | 125,900 |
| 2024/10/23 | 1,601 | 1,641 | 1,592 | 1,603 | +18 | +1.1% | 186,000 |
| 2024/10/22 | 1,664 | 1,664 | 1,575 | 1,585 | -95 | -5.7% | 538,500 |
| 2024/10/21 | 1,710 | 1,710 | 1,675 | 1,680 | -21 | -1.2% | 116,900 |
| 2024/10/18 | 1,678 | 1,723 | 1,667 | 1,701 | +36 | +2.2% | 195,300 |
| 2024/10/17 | 1,687 | 1,690 | 1,661 | 1,665 | -11 | -0.7% | 144,400 |
| 2024/10/16 | 1,669 | 1,684 | 1,633 | 1,676 | -3 | -0.2% | 211,700 |
| 2024/10/15 | 1,749 | 1,750 | 1,674 | 1,679 | -139 | -7.6% | 371,900 |
| 2024/10/11 | 1,860 | 1,867 | 1,810 | 1,818 | -44 | -2.4% | 83,700 |
| 2024/10/10 | 1,884 | 1,884 | 1,855 | 1,862 | -7 | -0.4% | 12,000 |
| 2024/10/09 | 1,889 | 1,889 | 1,852 | 1,869 | +3 | +0.2% | 15,700 |
| 2024/10/08 | 1,885 | 1,893 | 1,851 | 1,866 | -20 | -1.1% | 35,300 |
151～
200
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
