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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,005 | 4,005 | 3,960 | 3,985 | +50 | +1.3% | 400 |
| 2021/08/26 | 3,950 | 3,950 | 3,935 | 3,935 | -160 | -3.9% | 300 |
| 2021/08/25 | 4,015 | 4,115 | 4,015 | 4,095 | +170 | +4.3% | 11,900 |
| 2021/08/24 | 3,925 | 3,925 | 3,925 | 3,925 | - | - | 100 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 4,000 | 4,015 | 3,925 | 3,925 | -75 | -1.9% | 700 |
| 2021/08/19 | 3,950 | 4,000 | 3,950 | 4,000 | +50 | +1.3% | 300 |
| 2021/08/18 | 3,995 | 3,995 | 3,950 | 3,950 | -5 | -0.1% | 200 |
| 2021/08/17 | 3,950 | 3,955 | 3,950 | 3,955 | +5 | +0.1% | 200 |
| 2021/08/16 | 3,945 | 3,950 | 3,945 | 3,950 | -65 | -1.6% | 300 |
| 2021/08/13 | 3,930 | 4,015 | 3,925 | 4,015 | +15 | +0.4% | 300 |
| 2021/08/12 | 3,775 | 4,255 | 3,775 | 4,000 | +325 | +8.8% | 5,200 |
| 2021/08/11 | 3,745 | 3,795 | 3,675 | 3,675 | -70 | -1.9% | 1,600 |
| 2021/08/10 | 3,745 | 3,745 | 3,745 | 3,745 | +45 | +1.2% | 100 |
| 2021/08/06 | 3,690 | 3,760 | 3,690 | 3,700 | -60 | -1.6% | 700 |
| 2021/08/05 | 3,750 | 3,760 | 3,745 | 3,760 | ±0 | ±0% | 800 |
| 2021/08/04 | 3,765 | 3,765 | 3,760 | 3,760 | +10 | +0.3% | 800 |
| 2021/08/03 | 3,820 | 3,820 | 3,750 | 3,750 | -70 | -1.8% | 200 |
| 2021/08/02 | 3,765 | 3,820 | 3,750 | 3,820 | +55 | +1.5% | 1,100 |
| 2021/07/30 | 3,820 | 3,820 | 3,765 | 3,765 | -55 | -1.4% | 1,200 |
| 2021/07/29 | 3,810 | 3,920 | 3,810 | 3,820 | +10 | +0.3% | 1,400 |
| 2021/07/28 | 3,865 | 3,865 | 3,770 | 3,810 | -15 | -0.4% | 600 |
| 2021/07/27 | 3,825 | 3,825 | 3,825 | 3,825 | ±0 | ±0% | 1,100 |
| 2021/07/26 | 3,825 | 3,825 | 3,820 | 3,825 | ±0 | ±0% | 900 |
| 2021/07/21 | 3,755 | 3,825 | 3,755 | 3,825 | ±0 | ±0% | 700 |
| 2021/07/20 | 3,825 | 3,825 | 3,825 | 3,825 | - | - | 100 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 3,745 | 3,830 | 3,745 | 3,800 | - | - | 1,600 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 3,815 | 3,815 | 3,815 | 3,815 | ±0 | ±0% | 100 |
| 2021/07/08 | 3,870 | 3,870 | 3,815 | 3,815 | +15 | +0.4% | 200 |
| 2021/07/07 | 3,920 | 3,920 | 3,800 | 3,800 | -50 | -1.3% | 1,300 |
| 2021/07/06 | 3,850 | 3,850 | 3,850 | 3,850 | +20 | +0.5% | 300 |
| 2021/07/05 | 3,810 | 3,830 | 3,810 | 3,830 | -20 | -0.5% | 500 |
| 2021/07/02 | 3,850 | 3,850 | 3,850 | 3,850 | +30 | +0.8% | 200 |
| 2021/07/01 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 100 |
| 2021/06/30 | 3,750 | 3,825 | 3,735 | 3,820 | +25 | +0.7% | 2,300 |
| 2021/06/29 | 3,790 | 3,820 | 3,790 | 3,795 | +5 | +0.1% | 600 |
| 2021/06/28 | 3,795 | 3,795 | 3,790 | 3,790 | -5 | -0.1% | 200 |
| 2021/06/25 | 3,795 | 3,795 | 3,715 | 3,795 | ±0 | ±0% | 600 |
| 2021/06/24 | 3,750 | 3,825 | 3,750 | 3,795 | +40 | +1.1% | 1,300 |
| 2021/06/23 | 3,755 | 3,755 | 3,755 | 3,755 | -25 | -0.7% | 100 |
| 2021/06/22 | 3,740 | 3,780 | 3,725 | 3,780 | +45 | +1.2% | 600 |
| 2021/06/21 | 3,675 | 3,795 | 3,655 | 3,735 | -10 | -0.3% | 2,500 |
| 2021/06/18 | 3,750 | 3,820 | 3,705 | 3,745 | -5 | -0.1% | 1,800 |
| 2021/06/17 | 3,700 | 3,750 | 3,700 | 3,750 | - | - | 600 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
950
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
