ハリマビステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,430 | 4,430 | 4,360 | 4,360 | -75 | -1.7% | 200 |
| 2022/01/24 | 4,435 | 4,435 | 4,435 | 4,435 | -5 | -0.1% | 100 |
| 2022/01/21 | 4,440 | 4,440 | 4,440 | 4,440 | -30 | -0.7% | 100 |
| 2022/01/20 | 4,300 | 4,470 | 4,300 | 4,470 | -40 | -0.9% | 700 |
| 2022/01/19 | 4,535 | 4,535 | 4,510 | 4,510 | +15 | +0.3% | 500 |
| 2022/01/18 | 4,500 | 4,500 | 4,495 | 4,495 | +100 | +2.3% | 200 |
| 2022/01/17 | 4,385 | 4,395 | 4,385 | 4,395 | +5 | +0.1% | 300 |
| 2022/01/14 | 4,390 | 4,390 | 4,390 | 4,390 | -5 | -0.1% | 100 |
| 2022/01/13 | 4,395 | 4,395 | 4,395 | 4,395 | -15 | -0.3% | 100 |
| 2022/01/12 | 4,410 | 4,410 | 4,340 | 4,410 | ±0 | ±0% | 500 |
| 2022/01/11 | 4,410 | 4,410 | 4,410 | 4,410 | ±0 | ±0% | 100 |
| 2022/01/07 | 4,410 | 4,410 | 4,410 | 4,410 | -50 | -1.1% | 200 |
| 2022/01/06 | 4,360 | 4,460 | 4,360 | 4,460 | -40 | -0.9% | 500 |
| 2022/01/05 | 4,500 | 4,500 | 4,480 | 4,500 | +30 | +0.7% | 700 |
| 2022/01/04 | 4,370 | 4,470 | 4,370 | 4,470 | +100 | +2.3% | 800 |
| 2021/12/30 | 4,370 | 4,370 | 4,370 | 4,370 | -10 | -0.2% | 100 |
| 2021/12/29 | 4,380 | 4,380 | 4,380 | 4,380 | -20 | -0.5% | 100 |
| 2021/12/28 | 4,460 | 4,460 | 4,330 | 4,400 | +55 | +1.3% | 1,000 |
| 2021/12/27 | 4,270 | 4,345 | 4,245 | 4,345 | +75 | +1.8% | 700 |
| 2021/12/24 | 4,330 | 4,390 | 4,270 | 4,270 | -70 | -1.6% | 800 |
| 2021/12/23 | 4,340 | 4,340 | 4,340 | 4,340 | -70 | -1.6% | 100 |
| 2021/12/22 | 4,200 | 4,410 | 4,200 | 4,410 | +210 | +5% | 1,300 |
| 2021/12/21 | 4,320 | 4,355 | 4,170 | 4,200 | -155 | -3.6% | 5,100 |
| 2021/12/20 | 4,525 | 4,525 | 4,355 | 4,355 | -100 | -2.2% | 500 |
| 2021/12/17 | 4,470 | 4,470 | 4,425 | 4,455 | -15 | -0.3% | 500 |
| 2021/12/16 | 4,430 | 4,490 | 4,430 | 4,470 | +50 | +1.1% | 600 |
| 2021/12/15 | 4,400 | 4,660 | 4,400 | 4,420 | +35 | +0.8% | 2,500 |
| 2021/12/14 | 4,385 | 4,390 | 4,345 | 4,385 | +85 | +2% | 1,000 |
| 2021/12/13 | 4,335 | 4,335 | 4,300 | 4,300 | +10 | +0.2% | 700 |
| 2021/12/10 | 4,290 | 4,290 | 4,290 | 4,290 | +70 | +1.7% | 100 |
| 2021/12/09 | 4,245 | 4,245 | 4,220 | 4,220 | -50 | -1.2% | 300 |
| 2021/12/08 | 4,270 | 4,270 | 4,270 | 4,270 | -60 | -1.4% | 200 |
| 2021/12/07 | 4,400 | 4,400 | 4,330 | 4,330 | +95 | +2.2% | 1,100 |
| 2021/12/06 | 4,235 | 4,235 | 4,235 | 4,235 | -15 | -0.4% | 200 |
| 2021/12/03 | 4,245 | 4,250 | 4,245 | 4,250 | -65 | -1.5% | 700 |
| 2021/12/02 | 4,340 | 4,340 | 4,315 | 4,315 | -30 | -0.7% | 300 |
| 2021/12/01 | 4,345 | 4,345 | 4,345 | 4,345 | +85 | +2% | 300 |
| 2021/11/30 | 4,260 | 4,260 | 4,260 | 4,260 | -70 | -1.6% | 100 |
| 2021/11/29 | 4,345 | 4,345 | 4,280 | 4,330 | -70 | -1.6% | 600 |
| 2021/11/26 | 4,400 | 4,400 | 4,370 | 4,400 | +140 | +3.3% | 600 |
| 2021/11/25 | 4,260 | 4,260 | 4,260 | 4,260 | +25 | +0.6% | 200 |
| 2021/11/24 | 4,235 | 4,235 | 4,235 | 4,235 | - | - | 100 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 4,260 | 4,260 | 4,260 | 4,260 | -65 | -1.5% | 100 |
| 2021/11/18 | 4,325 | 4,325 | 4,325 | 4,325 | +70 | +1.6% | 100 |
| 2021/11/17 | 4,255 | 4,255 | 4,255 | 4,255 | -70 | -1.6% | 100 |
| 2021/11/16 | 4,320 | 4,325 | 4,305 | 4,325 | +40 | +0.9% | 300 |
| 2021/11/15 | 4,285 | 4,285 | 4,285 | 4,285 | +5 | +0.1% | 100 |
| 2021/11/12 | 4,215 | 4,280 | 4,215 | 4,280 | +65 | +1.5% | 200 |
| 2021/11/11 | 4,260 | 4,285 | 4,215 | 4,215 | -185 | -4.2% | 800 |
801～
850
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ビステム」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 |
|---|---|---|---|---|---|---|---|---|
| ビステム | 68,600円 | +3.3% | +4.9% | 3.50% | 7.74倍 | 0.71倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| 鉄人化ＨＤ | 48,500円 | +13.6% | +338.9% | 0.00% | 60.93倍 | 15.19倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| エクストリーム | 120,100円 | +14.0% | +10.5% | 3.33% | 5.95倍 | 1.20倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| エプコ | 70,100円 | +9.0% | +4.8% | 4.56% | 13.78倍 | 1.35倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| ウチヤマＨＤ | 30,200円 | +1.3% | -46.8% | 3.31% | 12.22倍 | 0.47倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
市場注目の銘柄
チャート関連のコラム
