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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,765 | 3,770 | 3,700 | 3,770 | -30 | -0.8% | 1,300 |
| 2021/03/30 | 3,800 | 3,800 | 3,800 | 3,800 | -25 | -0.7% | 200 |
| 2021/03/29 | 3,830 | 3,890 | 3,820 | 3,825 | -75 | -1.9% | 1,000 |
| 2021/03/26 | 3,980 | 3,980 | 3,900 | 3,900 | -100 | -2.5% | 400 |
| 2021/03/25 | 3,950 | 4,000 | 3,950 | 4,000 | +120 | +3.1% | 400 |
| 2021/03/24 | 3,815 | 3,935 | 3,815 | 3,880 | ±0 | ±0% | 700 |
| 2021/03/23 | 3,950 | 3,965 | 3,825 | 3,880 | -70 | -1.8% | 800 |
| 2021/03/22 | 3,900 | 3,980 | 3,810 | 3,950 | ±0 | ±0% | 1,300 |
| 2021/03/19 | 3,980 | 3,980 | 3,910 | 3,950 | -100 | -2.5% | 700 |
| 2021/03/18 | 4,050 | 4,050 | 3,980 | 4,050 | +70 | +1.8% | 1,000 |
| 2021/03/17 | 4,050 | 4,050 | 3,910 | 3,980 | ±0 | ±0% | 1,000 |
| 2021/03/16 | 4,090 | 4,090 | 3,980 | 3,980 | -120 | -2.9% | 300 |
| 2021/03/15 | 4,100 | 4,130 | 4,050 | 4,100 | +50 | +1.2% | 1,600 |
| 2021/03/12 | 4,120 | 4,150 | 4,050 | 4,050 | ±0 | ±0% | 1,800 |
| 2021/03/11 | 4,050 | 4,050 | 4,050 | 4,050 | -20 | -0.5% | 100 |
| 2021/03/10 | 4,070 | 4,070 | 4,070 | 4,070 | +20 | +0.5% | 600 |
| 2021/03/09 | 4,075 | 4,075 | 3,925 | 4,050 | -10 | -0.2% | 2,200 |
| 2021/03/08 | 3,950 | 4,205 | 3,950 | 4,060 | +180 | +4.6% | 3,300 |
| 2021/03/05 | 3,750 | 3,890 | 3,680 | 3,880 | +60 | +1.6% | 2,400 |
| 2021/03/04 | 3,750 | 3,820 | 3,695 | 3,820 | -10 | -0.3% | 800 |
| 2021/03/03 | 3,740 | 3,830 | 3,680 | 3,830 | +130 | +3.5% | 1,700 |
| 2021/03/02 | 3,735 | 3,735 | 3,700 | 3,700 | +10 | +0.3% | 400 |
| 2021/03/01 | 3,665 | 3,700 | 3,640 | 3,690 | +40 | +1.1% | 800 |
| 2021/02/26 | 3,675 | 3,675 | 3,610 | 3,650 | +5 | +0.1% | 1,200 |
| 2021/02/25 | 3,600 | 3,690 | 3,600 | 3,645 | +70 | +2% | 1,700 |
| 2021/02/24 | 3,600 | 3,650 | 3,535 | 3,575 | -25 | -0.7% | 4,000 |
| 2021/02/22 | 3,450 | 3,600 | 3,450 | 3,600 | +170 | +5% | 800 |
| 2021/02/19 | 3,410 | 3,430 | 3,340 | 3,430 | +25 | +0.7% | 1,100 |
| 2021/02/18 | 3,415 | 3,415 | 3,385 | 3,405 | +60 | +1.8% | 1,100 |
| 2021/02/17 | 3,285 | 3,345 | 3,285 | 3,345 | ±0 | ±0% | 1,100 |
| 2021/02/16 | 3,355 | 3,365 | 3,345 | 3,345 | -10 | -0.3% | 2,400 |
| 2021/02/15 | 3,440 | 3,440 | 3,340 | 3,355 | -55 | -1.6% | 2,600 |
| 2021/02/12 | 3,460 | 3,460 | 3,405 | 3,410 | -40 | -1.2% | 1,400 |
| 2021/02/10 | 3,465 | 3,510 | 3,450 | 3,450 | -15 | -0.4% | 1,900 |
| 2021/02/09 | 3,465 | 3,595 | 3,450 | 3,465 | +130 | +3.9% | 2,800 |
| 2021/02/08 | 3,345 | 3,670 | 3,240 | 3,335 | +220 | +7.1% | 12,900 |
| 2021/02/05 | 3,115 | 3,200 | 3,115 | 3,115 | +15 | +0.5% | 2,100 |
| 2021/02/04 | 3,150 | 3,150 | 3,100 | 3,100 | +10 | +0.3% | 800 |
| 2021/02/03 | 3,100 | 3,100 | 3,050 | 3,090 | -55 | -1.7% | 1,800 |
| 2021/02/02 | 3,145 | 3,145 | 3,145 | 3,145 | ±0 | ±0% | 200 |
| 2021/02/01 | 3,060 | 3,145 | 3,060 | 3,145 | +25 | +0.8% | 800 |
| 2021/01/29 | 3,120 | 3,120 | 3,120 | 3,120 | ±0 | ±0% | 100 |
| 2021/01/28 | 3,135 | 3,135 | 3,090 | 3,120 | -30 | -1% | 1,000 |
| 2021/01/27 | 3,160 | 3,165 | 3,150 | 3,150 | -10 | -0.3% | 300 |
| 2021/01/26 | 3,160 | 3,160 | 3,160 | 3,160 | -5 | -0.2% | 100 |
| 2021/01/25 | 3,150 | 3,250 | 3,150 | 3,165 | +30 | +1% | 2,500 |
| 2021/01/22 | 3,115 | 3,135 | 3,110 | 3,135 | +5 | +0.2% | 600 |
| 2021/01/21 | 3,120 | 3,180 | 3,120 | 3,130 | +30 | +1% | 1,200 |
| 2021/01/20 | 3,080 | 3,100 | 3,080 | 3,100 | +20 | +0.6% | 1,000 |
| 2021/01/19 | 3,085 | 3,100 | 3,060 | 3,080 | +30 | +1% | 1,300 |
1001～
1050
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
