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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,919 | 1,922 | 1,886 | 1,886 | -17 | -0.9% | 22,800 |
| 2024/10/04 | 1,910 | 1,913 | 1,892 | 1,903 | +8 | +0.4% | 19,800 |
| 2024/10/03 | 1,919 | 1,919 | 1,895 | 1,895 | ±0 | ±0% | 12,500 |
| 2024/10/02 | 1,925 | 1,929 | 1,884 | 1,895 | -30 | -1.6% | 22,300 |
| 2024/10/01 | 1,936 | 1,952 | 1,915 | 1,925 | +17 | +0.9% | 26,900 |
| 2024/09/30 | 1,900 | 1,930 | 1,898 | 1,908 | -46 | -2.4% | 31,100 |
| 2024/09/27 | 1,978 | 1,978 | 1,954 | 1,954 | -14 | -0.7% | 14,100 |
| 2024/09/26 | 1,945 | 1,968 | 1,943 | 1,968 | +28 | +1.4% | 42,200 |
| 2024/09/25 | 1,931 | 1,958 | 1,929 | 1,940 | +9 | +0.5% | 56,500 |
| 2024/09/24 | 1,946 | 1,947 | 1,903 | 1,931 | +1 | +0.1% | 30,000 |
| 2024/09/20 | 1,941 | 1,959 | 1,919 | 1,930 | -3 | -0.2% | 38,400 |
| 2024/09/19 | 1,911 | 1,946 | 1,911 | 1,933 | +32 | +1.7% | 30,600 |
| 2024/09/18 | 1,870 | 1,910 | 1,870 | 1,901 | +48 | +2.6% | 32,600 |
| 2024/09/17 | 1,870 | 1,870 | 1,820 | 1,853 | -12 | -0.6% | 25,300 |
| 2024/09/13 | 1,865 | 1,876 | 1,845 | 1,865 | -5 | -0.3% | 23,200 |
| 2024/09/12 | 1,813 | 1,880 | 1,775 | 1,870 | +89 | +5% | 43,100 |
| 2024/09/11 | 1,813 | 1,813 | 1,767 | 1,781 | -32 | -1.8% | 43,100 |
| 2024/09/10 | 1,820 | 1,821 | 1,809 | 1,813 | -14 | -0.8% | 16,900 |
| 2024/09/09 | 1,817 | 1,831 | 1,792 | 1,827 | +4 | +0.2% | 32,700 |
| 2024/09/06 | 1,832 | 1,835 | 1,809 | 1,823 | -14 | -0.8% | 22,400 |
| 2024/09/05 | 1,823 | 1,855 | 1,818 | 1,837 | -7 | -0.4% | 25,500 |
| 2024/09/04 | 1,850 | 1,865 | 1,830 | 1,844 | -56 | -2.9% | 37,600 |
| 2024/09/03 | 1,857 | 1,911 | 1,857 | 1,900 | +52 | +2.8% | 55,200 |
| 2024/09/02 | 1,880 | 1,880 | 1,834 | 1,848 | -34 | -1.8% | 24,500 |
| 2024/08/30 | 1,880 | 1,887 | 1,867 | 1,882 | +15 | +0.8% | 17,500 |
| 2024/08/29 | 1,904 | 1,904 | 1,858 | 1,867 | -33 | -1.7% | 26,200 |
| 2024/08/28 | 1,880 | 1,911 | 1,876 | 1,900 | +19 | +1% | 33,100 |
| 2024/08/27 | 1,870 | 1,890 | 1,859 | 1,881 | +26 | +1.4% | 23,000 |
| 2024/08/26 | 1,818 | 1,859 | 1,812 | 1,855 | +42 | +2.3% | 53,400 |
| 2024/08/23 | 1,821 | 1,821 | 1,792 | 1,813 | -7 | -0.4% | 36,200 |
| 2024/08/22 | 1,852 | 1,852 | 1,807 | 1,820 | -32 | -1.7% | 38,900 |
| 2024/08/21 | 1,883 | 1,887 | 1,837 | 1,852 | -45 | -2.4% | 35,700 |
| 2024/08/20 | 1,845 | 1,910 | 1,845 | 1,897 | +53 | +2.9% | 72,200 |
| 2024/08/19 | 1,844 | 1,864 | 1,828 | 1,844 | +8 | +0.4% | 30,400 |
| 2024/08/16 | 1,807 | 1,838 | 1,807 | 1,836 | +44 | +2.5% | 31,600 |
| 2024/08/15 | 1,766 | 1,808 | 1,760 | 1,792 | +26 | +1.5% | 32,200 |
| 2024/08/14 | 1,760 | 1,772 | 1,736 | 1,766 | +14 | +0.8% | 47,800 |
| 2024/08/13 | 1,769 | 1,769 | 1,721 | 1,752 | +5 | +0.3% | 38,600 |
| 2024/08/09 | 1,737 | 1,782 | 1,717 | 1,747 | +47 | +2.8% | 82,300 |
| 2024/08/08 | 1,680 | 1,723 | 1,678 | 1,700 | +12 | +0.7% | 57,000 |
| 2024/08/07 | 1,632 | 1,718 | 1,615 | 1,688 | +16 | +1% | 96,400 |
| 2024/08/06 | 1,592 | 1,695 | 1,584 | 1,672 | +162 | +10.7% | 92,100 |
| 2024/08/05 | 1,608 | 1,623 | 1,485 | 1,510 | -176 | -10.4% | 222,000 |
| 2024/08/02 | 1,730 | 1,731 | 1,682 | 1,686 | -110 | -6.1% | 167,900 |
| 2024/08/01 | 1,862 | 1,862 | 1,788 | 1,796 | -77 | -4.1% | 115,000 |
| 2024/07/31 | 1,840 | 1,874 | 1,832 | 1,873 | +18 | +1% | 67,700 |
| 2024/07/30 | 1,889 | 1,889 | 1,855 | 1,855 | -34 | -1.8% | 56,100 |
| 2024/07/29 | 1,900 | 1,900 | 1,882 | 1,889 | +3 | +0.2% | 42,400 |
| 2024/07/26 | 1,903 | 1,926 | 1,886 | 1,886 | -14 | -0.7% | 53,500 |
| 2024/07/25 | 1,896 | 1,919 | 1,882 | 1,900 | -7 | -0.4% | 58,200 |
201～
250
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
