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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
件表示中 / 3768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 | 87,200円 | +5.3% | +18.8% | 3.44% | 8.47倍 | 0.87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 |
| グッドパチ | 92,800円 | +25.5% | +817.4% | 0.97% | 29.62倍 | 2.05倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| リニカル | 34,200円 | +7.3% | - | 4.68% | 51.51倍 | 1.07倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| Ｚｅｎｋｅｎ | 68,000円 | +4.8% | +22.5% | 3.82% | 23.63倍 | 0.67倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| フロンティアＭ | 70,800円 | +50.0% | - | 2.82% | 83.29倍 | 3.62倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
市場注目の銘柄
チャート関連のコラム
