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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 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 |
| 2024/07/24 | 1,931 | 1,931 | 1,899 | 1,907 | -38 | -2% | 62,100 |
| 2024/07/23 | 1,954 | 1,969 | 1,935 | 1,945 | -5 | -0.3% | 32,100 |
| 2024/07/22 | 1,972 | 1,979 | 1,945 | 1,950 | -46 | -2.3% | 70,000 |
| 2024/07/19 | 1,983 | 2,008 | 1,959 | 1,996 | -32 | -1.6% | 89,100 |
| 2024/07/18 | 2,039 | 2,044 | 2,019 | 2,028 | -14 | -0.7% | 49,300 |
| 2024/07/17 | 2,024 | 2,045 | 1,993 | 2,042 | +13 | +0.6% | 88,500 |
| 2024/07/16 | 2,056 | 2,080 | 2,005 | 2,029 | -51 | -2.5% | 152,600 |
| 2024/07/12 | 1,980 | 2,111 | 1,980 | 2,080 | +180 | +9.5% | 649,900 |
| 2024/07/11 | 1,910 | 1,914 | 1,878 | 1,900 | +20 | +1.1% | 94,600 |
| 2024/07/10 | 1,905 | 1,905 | 1,860 | 1,880 | -23 | -1.2% | 44,400 |
| 2024/07/09 | 1,870 | 1,911 | 1,870 | 1,903 | +33 | +1.8% | 58,300 |
| 2024/07/08 | 1,895 | 1,897 | 1,869 | 1,870 | -7 | -0.4% | 34,100 |
| 2024/07/05 | 1,880 | 1,894 | 1,874 | 1,877 | +2 | +0.1% | 29,500 |
| 2024/07/04 | 1,884 | 1,893 | 1,866 | 1,875 | +2 | +0.1% | 51,800 |
| 2024/07/03 | 1,868 | 1,884 | 1,854 | 1,873 | +24 | +1.3% | 37,800 |
| 2024/07/02 | 1,843 | 1,858 | 1,837 | 1,849 | +22 | +1.2% | 21,100 |
| 2024/07/01 | 1,871 | 1,873 | 1,826 | 1,827 | -30 | -1.6% | 38,500 |
| 2024/06/28 | 1,879 | 1,885 | 1,852 | 1,857 | -22 | -1.2% | 33,100 |
| 2024/06/27 | 1,835 | 1,880 | 1,835 | 1,879 | +44 | +2.4% | 117,500 |
| 2024/06/26 | 1,845 | 1,849 | 1,830 | 1,835 | +1 | +0.1% | 38,100 |
251～
300
件表示中 / 869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 | 152,700円 | -1.7% | +12.5% | 5.04% | 30.82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 |
| ＥＲＩ ＨＤ | 282,400円 | +14.9% | +34.9% | 2.48% | 12.63倍 | 3.39倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| エアトリ | 97,700円 | +5.4% | -0.5% | 1.02% | 18.24倍 | 1.54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 |
| イオレ | 685,000円 | +195.7% | - | 0.00% | 199.42倍 | 70.39倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| アルトナー | 201,200円 | +3.3% | +0.9% | 4.17% | 16.78倍 | 4.25倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
