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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
