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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,189 | 2,196 | 2,140 | 2,140 | -48 | -2.2% | 31,000 |
| 2024/03/22 | 2,192 | 2,196 | 2,169 | 2,188 | -3 | -0.1% | 31,000 |
| 2024/03/21 | 2,189 | 2,191 | 2,175 | 2,191 | +41 | +1.9% | 25,800 |
| 2024/03/19 | 2,112 | 2,164 | 2,108 | 2,150 | +38 | +1.8% | 24,200 |
| 2024/03/18 | 2,080 | 2,113 | 2,073 | 2,112 | +51 | +2.5% | 56,400 |
| 2024/03/15 | 2,080 | 2,082 | 2,050 | 2,061 | -21 | -1% | 39,900 |
| 2024/03/14 | 2,061 | 2,082 | 2,035 | 2,082 | +3 | +0.1% | 53,600 |
| 2024/03/13 | 2,100 | 2,124 | 2,071 | 2,079 | -5 | -0.2% | 70,600 |
| 2024/03/12 | 2,080 | 2,094 | 2,051 | 2,084 | -9 | -0.4% | 54,900 |
| 2024/03/11 | 2,089 | 2,122 | 2,061 | 2,093 | -16 | -0.8% | 48,900 |
| 2024/03/08 | 2,106 | 2,133 | 2,085 | 2,109 | -14 | -0.7% | 67,000 |
| 2024/03/07 | 2,150 | 2,157 | 2,110 | 2,123 | -27 | -1.3% | 61,400 |
| 2024/03/06 | 2,122 | 2,183 | 2,110 | 2,150 | +11 | +0.5% | 94,700 |
| 2024/03/05 | 2,159 | 2,165 | 2,111 | 2,139 | -26 | -1.2% | 100,400 |
| 2024/03/04 | 2,206 | 2,244 | 2,163 | 2,165 | -25 | -1.1% | 254,300 |
| 2024/03/01 | 2,222 | 2,230 | 2,129 | 2,190 | +282 | +14.8% | 576,600 |
| 2024/02/29 | 1,870 | 1,924 | 1,841 | 1,908 | +38 | +2% | 49,600 |
| 2024/02/28 | 1,859 | 1,907 | 1,859 | 1,870 | -5 | -0.3% | 33,000 |
| 2024/02/27 | 1,877 | 1,885 | 1,840 | 1,875 | -3 | -0.2% | 29,300 |
| 2024/02/26 | 1,812 | 1,894 | 1,812 | 1,878 | +98 | +5.5% | 66,200 |
| 2024/02/22 | 1,796 | 1,802 | 1,779 | 1,780 | -2 | -0.1% | 23,900 |
| 2024/02/21 | 1,849 | 1,849 | 1,782 | 1,782 | -78 | -4.2% | 35,500 |
| 2024/02/20 | 1,799 | 1,874 | 1,799 | 1,860 | +81 | +4.6% | 62,200 |
| 2024/02/19 | 1,731 | 1,781 | 1,729 | 1,779 | +50 | +2.9% | 36,500 |
| 2024/02/16 | 1,737 | 1,752 | 1,713 | 1,729 | +9 | +0.5% | 83,600 |
| 2024/02/15 | 1,746 | 1,747 | 1,718 | 1,720 | -26 | -1.5% | 66,800 |
| 2024/02/14 | 1,816 | 1,816 | 1,732 | 1,746 | -84 | -4.6% | 82,500 |
| 2024/02/13 | 1,860 | 1,862 | 1,825 | 1,830 | -10 | -0.5% | 53,600 |
| 2024/02/09 | 1,820 | 1,890 | 1,815 | 1,840 | +30 | +1.7% | 92,600 |
| 2024/02/08 | 1,813 | 1,821 | 1,791 | 1,810 | -1 | -0.1% | 54,600 |
| 2024/02/07 | 1,811 | 1,858 | 1,808 | 1,811 | -3 | -0.2% | 63,700 |
| 2024/02/06 | 1,800 | 1,830 | 1,788 | 1,814 | +4 | +0.2% | 55,500 |
| 2024/02/05 | 1,845 | 1,845 | 1,798 | 1,810 | -35 | -1.9% | 58,000 |
| 2024/02/02 | 1,860 | 1,873 | 1,835 | 1,845 | -30 | -1.6% | 33,300 |
| 2024/02/01 | 1,894 | 1,894 | 1,832 | 1,875 | +1 | +0.1% | 116,700 |
| 2024/01/31 | 1,900 | 1,906 | 1,857 | 1,874 | -41 | -2.1% | 90,000 |
| 2024/01/30 | 1,953 | 1,953 | 1,902 | 1,915 | +2 | +0.1% | 136,200 |
| 2024/01/29 | 1,931 | 1,936 | 1,909 | 1,913 | -18 | -0.9% | 43,400 |
| 2024/01/26 | 1,893 | 1,981 | 1,886 | 1,931 | +38 | +2% | 81,200 |
| 2024/01/25 | 1,895 | 1,914 | 1,885 | 1,893 | -2 | -0.1% | 59,000 |
| 2024/01/24 | 1,915 | 1,925 | 1,891 | 1,895 | -20 | -1% | 57,400 |
| 2024/01/23 | 1,907 | 1,927 | 1,880 | 1,915 | -8 | -0.4% | 80,400 |
| 2024/01/22 | 1,868 | 1,968 | 1,868 | 1,923 | +95 | +5.2% | 183,700 |
| 2024/01/19 | 1,888 | 1,933 | 1,828 | 1,828 | -62 | -3.3% | 77,500 |
| 2024/01/18 | 1,802 | 1,905 | 1,801 | 1,890 | +100 | +5.6% | 145,200 |
| 2024/01/17 | 1,855 | 1,856 | 1,779 | 1,790 | -95 | -5% | 166,000 |
| 2024/01/16 | 1,995 | 2,028 | 1,866 | 1,885 | -86 | -4.4% | 156,100 |
| 2024/01/15 | 1,904 | 1,994 | 1,902 | 1,971 | +51 | +2.7% | 125,600 |
| 2024/01/12 | 1,961 | 1,999 | 1,882 | 1,920 | -191 | -9% | 287,200 |
| 2024/01/11 | 2,105 | 2,118 | 2,047 | 2,111 | +6 | +0.3% | 127,200 |
301～
350
件表示中 / 806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 | 145,200円 | -3.0% | -43.0% | 5.30% | 21.33倍 | 2.27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 |
| オープンＧ | 33,400円 | +17.7% | +267.5% | 1.35% | 38.13倍 | 1.64倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| いであ | 274,200円 | +2.8% | +3.3% | 4.30% | 8.16倍 | 0.68倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| 明光ネット | 72,700円 | +8.5% | +35.0% | 3.58% | 21.60倍 | 1.52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 |
| ＣＯＯＫ | 18,800円 | -8.1% | -45.9% | 0.00% | 32.64倍 | 1.08倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
