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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/25 | 1,849 | 1,849 | 1,826 | 1,834 | +1 | +0.1% | 37,000 |
| 2024/06/24 | 1,847 | 1,848 | 1,826 | 1,833 | +12 | +0.7% | 50,100 |
| 2024/06/21 | 1,836 | 1,850 | 1,811 | 1,821 | -4 | -0.2% | 80,700 |
| 2024/06/20 | 1,800 | 1,836 | 1,782 | 1,825 | -8 | -0.4% | 88,000 |
| 2024/06/19 | 1,825 | 1,863 | 1,812 | 1,833 | +3 | +0.2% | 34,600 |
| 2024/06/18 | 1,853 | 1,869 | 1,814 | 1,830 | +1 | +0.1% | 63,900 |
| 2024/06/17 | 1,848 | 1,848 | 1,790 | 1,829 | -14 | -0.8% | 52,900 |
| 2024/06/14 | 1,780 | 1,843 | 1,780 | 1,843 | +52 | +2.9% | 70,000 |
| 2024/06/13 | 1,810 | 1,816 | 1,788 | 1,791 | -19 | -1% | 33,200 |
| 2024/06/12 | 1,811 | 1,829 | 1,797 | 1,810 | -1 | -0.1% | 38,900 |
| 2024/06/11 | 1,836 | 1,839 | 1,811 | 1,811 | -5 | -0.3% | 26,000 |
| 2024/06/10 | 1,808 | 1,816 | 1,794 | 1,816 | +31 | +1.7% | 46,800 |
| 2024/06/07 | 1,775 | 1,790 | 1,763 | 1,785 | +5 | +0.3% | 77,300 |
| 2024/06/06 | 1,866 | 1,870 | 1,780 | 1,780 | -46 | -2.5% | 103,500 |
| 2024/06/05 | 1,820 | 1,840 | 1,805 | 1,826 | -4 | -0.2% | 103,600 |
| 2024/06/04 | 1,815 | 1,855 | 1,814 | 1,830 | +16 | +0.9% | 88,900 |
| 2024/06/03 | 1,817 | 1,844 | 1,796 | 1,814 | -30 | -1.6% | 166,200 |
| 2024/05/31 | 1,814 | 1,846 | 1,804 | 1,844 | +19 | +1% | 117,300 |
| 2024/05/30 | 1,748 | 1,834 | 1,730 | 1,825 | -93 | -4.8% | 394,300 |
| 2024/05/29 | 2,003 | 2,007 | 1,912 | 1,918 | -59 | -3% | 375,000 |
| 2024/05/28 | 1,983 | 1,991 | 1,971 | 1,977 | -2 | -0.1% | 161,800 |
| 2024/05/27 | 1,969 | 1,979 | 1,958 | 1,979 | +19 | +1% | 160,600 |
| 2024/05/24 | 1,967 | 1,983 | 1,943 | 1,960 | -20 | -1% | 112,600 |
| 2024/05/23 | 1,988 | 1,988 | 1,969 | 1,980 | -8 | -0.4% | 55,900 |
| 2024/05/22 | 1,991 | 1,998 | 1,976 | 1,988 | -3 | -0.2% | 36,900 |
| 2024/05/21 | 2,013 | 2,017 | 1,989 | 1,991 | +1 | +0.1% | 119,300 |
| 2024/05/20 | 1,958 | 2,002 | 1,958 | 1,990 | +43 | +2.2% | 92,700 |
| 2024/05/17 | 1,970 | 1,982 | 1,941 | 1,947 | -40 | -2% | 118,500 |
| 2024/05/16 | 2,018 | 2,022 | 1,984 | 1,987 | -41 | -2% | 74,800 |
| 2024/05/15 | 2,038 | 2,042 | 2,015 | 2,028 | -6 | -0.3% | 56,000 |
251～
300
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
