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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,765 | 3,765 | 3,710 | 3,710 | -55 | -1.5% | 200 |
| 2021/06/14 | 3,710 | 3,765 | 3,700 | 3,765 | -15 | -0.4% | 1,800 |
| 2021/06/11 | 3,780 | 3,780 | 3,780 | 3,780 | +10 | +0.3% | 100 |
| 2021/06/10 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 100 |
| 2021/06/09 | 3,775 | 3,775 | 3,770 | 3,770 | -15 | -0.4% | 400 |
| 2021/06/08 | 3,730 | 3,785 | 3,730 | 3,785 | -5 | -0.1% | 200 |
| 2021/06/07 | 3,705 | 3,790 | 3,690 | 3,790 | +75 | +2% | 1,000 |
| 2021/06/04 | 3,785 | 3,785 | 3,715 | 3,715 | -70 | -1.8% | 800 |
| 2021/06/03 | 3,765 | 3,800 | 3,765 | 3,785 | ±0 | ±0% | 700 |
| 2021/06/02 | 3,825 | 3,825 | 3,785 | 3,785 | +30 | +0.8% | 200 |
| 2021/06/01 | 3,820 | 3,820 | 3,755 | 3,755 | -65 | -1.7% | 300 |
| 2021/05/31 | 3,860 | 3,860 | 3,790 | 3,820 | +30 | +0.8% | 500 |
| 2021/05/28 | 3,815 | 3,835 | 3,785 | 3,790 | +45 | +1.2% | 1,500 |
| 2021/05/27 | 3,705 | 3,745 | 3,705 | 3,745 | +40 | +1.1% | 900 |
| 2021/05/26 | 3,705 | 3,705 | 3,705 | 3,705 | - | - | 100 |
| 2021/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/24 | 3,655 | 3,800 | 3,640 | 3,695 | +45 | +1.2% | 7,100 |
| 2021/05/21 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 100 |
| 2021/05/20 | 3,695 | 3,695 | 3,650 | 3,650 | -80 | -2.1% | 200 |
| 2021/05/19 | 3,575 | 3,730 | 3,565 | 3,730 | +110 | +3% | 1,900 |
| 2021/05/18 | 3,715 | 3,715 | 3,595 | 3,620 | -25 | -0.7% | 2,300 |
| 2021/05/17 | 3,705 | 3,730 | 3,570 | 3,645 | -195 | -5.1% | 7,500 |
| 2021/05/14 | 3,845 | 3,845 | 3,840 | 3,840 | +40 | +1.1% | 400 |
| 2021/05/13 | 3,780 | 3,800 | 3,720 | 3,800 | -35 | -0.9% | 1,100 |
| 2021/05/12 | 3,785 | 3,835 | 3,775 | 3,835 | +50 | +1.3% | 700 |
| 2021/05/11 | 3,780 | 3,785 | 3,780 | 3,785 | -15 | -0.4% | 200 |
| 2021/05/10 | 3,720 | 3,845 | 3,720 | 3,800 | +75 | +2% | 1,200 |
| 2021/05/07 | 3,775 | 3,775 | 3,725 | 3,725 | -5 | -0.1% | 800 |
| 2021/05/06 | 3,720 | 3,730 | 3,720 | 3,730 | -20 | -0.5% | 300 |
| 2021/04/30 | 3,750 | 3,750 | 3,750 | 3,750 | - | - | 400 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 3,760 | 3,760 | 3,720 | 3,720 | -40 | -1.1% | 300 |
| 2021/04/26 | 3,700 | 3,885 | 3,700 | 3,760 | +60 | +1.6% | 1,400 |
| 2021/04/23 | 3,690 | 3,700 | 3,690 | 3,700 | -55 | -1.5% | 200 |
| 2021/04/22 | 3,755 | 3,755 | 3,755 | 3,755 | +50 | +1.3% | 100 |
| 2021/04/21 | 3,635 | 3,705 | 3,635 | 3,705 | ±0 | ±0% | 1,000 |
| 2021/04/20 | 3,765 | 3,765 | 3,705 | 3,705 | -45 | -1.2% | 300 |
| 2021/04/19 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
| 2021/04/16 | 3,795 | 3,795 | 3,730 | 3,750 | +25 | +0.7% | 1,200 |
| 2021/04/15 | 3,745 | 3,830 | 3,700 | 3,725 | -70 | -1.8% | 1,300 |
| 2021/04/14 | 3,800 | 3,800 | 3,795 | 3,795 | +40 | +1.1% | 300 |
| 2021/04/13 | 3,895 | 3,895 | 3,755 | 3,755 | -195 | -4.9% | 300 |
| 2021/04/12 | 3,695 | 3,950 | 3,695 | 3,950 | +185 | +4.9% | 1,000 |
| 2021/04/09 | 3,740 | 3,765 | 3,715 | 3,765 | +55 | +1.5% | 1,000 |
| 2021/04/08 | 3,710 | 3,760 | 3,710 | 3,710 | -45 | -1.2% | 800 |
| 2021/04/07 | 3,685 | 3,775 | 3,685 | 3,755 | - | - | 700 |
| 2021/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/05 | 3,725 | 3,730 | 3,710 | 3,730 | -45 | -1.2% | 800 |
| 2021/04/02 | 3,775 | 3,775 | 3,755 | 3,775 | +65 | +1.8% | 300 |
| 2021/04/01 | 3,700 | 3,720 | 3,700 | 3,710 | -60 | -1.6% | 400 |
951～
1000
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
