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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/10 | 2,145 | 2,161 | 2,103 | 2,105 | -57 | -2.6% | 66,700 |
| 2024/01/09 | 2,113 | 2,179 | 2,113 | 2,162 | +47 | +2.2% | 98,500 |
| 2024/01/05 | 2,149 | 2,192 | 2,110 | 2,115 | +9 | +0.4% | 39,700 |
| 2024/01/04 | 2,075 | 2,126 | 2,031 | 2,106 | +35 | +1.7% | 28,200 |
| 2023/12/29 | 2,031 | 2,087 | 2,018 | 2,071 | -8 | -0.4% | 25,800 |
| 2023/12/28 | 2,060 | 2,108 | 2,040 | 2,079 | +7 | +0.3% | 30,900 |
| 2023/12/27 | 2,046 | 2,096 | 2,046 | 2,072 | +12 | +0.6% | 16,700 |
| 2023/12/26 | 2,080 | 2,089 | 2,033 | 2,060 | -36 | -1.7% | 29,400 |
| 2023/12/25 | 2,125 | 2,130 | 2,092 | 2,096 | +21 | +1% | 26,600 |
| 2023/12/22 | 2,040 | 2,086 | 2,040 | 2,075 | +35 | +1.7% | 18,800 |
| 2023/12/21 | 2,104 | 2,104 | 1,995 | 2,040 | -64 | -3% | 32,500 |
| 2023/12/20 | 2,085 | 2,108 | 2,073 | 2,104 | -9 | -0.4% | 37,600 |
| 2023/12/19 | 2,080 | 2,114 | 2,061 | 2,113 | +33 | +1.6% | 21,900 |
| 2023/12/18 | 2,089 | 2,089 | 2,034 | 2,080 | -11 | -0.5% | 35,300 |
| 2023/12/15 | 2,051 | 2,097 | 2,049 | 2,091 | +50 | +2.4% | 26,700 |
| 2023/12/14 | 2,130 | 2,130 | 2,002 | 2,041 | -87 | -4.1% | 49,300 |
| 2023/12/13 | 2,104 | 2,153 | 2,095 | 2,128 | +6 | +0.3% | 54,800 |
351～
400
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
