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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,660 | 3,660 | 3,430 | 3,430 | -160 | -4.5% | 700 |
| 2018/11/08 | 3,545 | 3,590 | 3,520 | 3,590 | ±0 | ±0% | 600 |
| 2018/11/07 | 3,610 | 3,610 | 3,590 | 3,590 | +120 | +3.5% | 200 |
| 2018/11/06 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 400 |
| 2018/11/05 | 3,470 | 3,470 | 3,470 | 3,470 | +5 | +0.1% | 100 |
| 2018/11/02 | 3,325 | 3,465 | 3,325 | 3,465 | +150 | +4.5% | 200 |
| 2018/11/01 | 3,400 | 3,400 | 3,315 | 3,315 | -100 | -2.9% | 400 |
| 2018/10/31 | 3,410 | 3,485 | 3,410 | 3,415 | +115 | +3.5% | 600 |
| 2018/10/30 | 3,365 | 3,365 | 3,300 | 3,300 | -110 | -3.2% | 400 |
| 2018/10/29 | 3,400 | 3,410 | 3,350 | 3,410 | +5 | +0.1% | 700 |
| 2018/10/26 | 3,460 | 3,460 | 3,265 | 3,405 | +85 | +2.6% | 1,100 |
| 2018/10/25 | 3,400 | 3,400 | 3,315 | 3,320 | -110 | -3.2% | 2,100 |
| 2018/10/24 | 3,520 | 3,520 | 3,430 | 3,430 | -95 | -2.7% | 400 |
| 2018/10/23 | 3,560 | 3,560 | 3,455 | 3,525 | -30 | -0.8% | 700 |
| 2018/10/22 | 3,565 | 3,565 | 3,480 | 3,555 | -10 | -0.3% | 1,400 |
| 2018/10/19 | 3,625 | 3,625 | 3,495 | 3,565 | -80 | -2.2% | 1,000 |
| 2018/10/18 | 3,680 | 3,680 | 3,585 | 3,645 | -35 | -1% | 1,700 |
| 2018/10/17 | 3,660 | 3,680 | 3,620 | 3,680 | ±0 | ±0% | 1,000 |
| 2018/10/16 | 3,630 | 3,680 | 3,555 | 3,680 | +30 | +0.8% | 1,600 |
| 2018/10/15 | 3,525 | 3,655 | 3,510 | 3,650 | +190 | +5.5% | 1,900 |
| 2018/10/12 | 3,350 | 3,460 | 3,350 | 3,460 | +130 | +3.9% | 1,000 |
| 2018/10/11 | 3,330 | 3,330 | 3,330 | 3,330 | -25 | -0.7% | 100 |
| 2018/10/10 | 3,240 | 3,400 | 3,240 | 3,355 | +115 | +3.5% | 1,500 |
| 2018/10/09 | 3,330 | 3,330 | 3,240 | 3,240 | -135 | -4% | 3,200 |
| 2018/10/05 | 3,525 | 3,525 | 3,350 | 3,375 | - | - | 3,800 |
| 2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/03 | 3,555 | 3,555 | 3,500 | 3,550 | -10 | -0.3% | 600 |
| 2018/10/02 | 3,625 | 3,640 | 3,555 | 3,560 | -65 | -1.8% | 1,400 |
| 2018/10/01 | 3,600 | 3,625 | 3,570 | 3,625 | +45 | +1.3% | 1,500 |
| 2018/09/28 | 3,585 | 3,625 | 3,550 | 3,580 | +65 | +1.8% | 1,400 |
| 2018/09/27 | 3,455 | 3,540 | 3,455 | 3,515 | +60 | +1.7% | 1,500 |
| 2018/09/26 | 3,500 | 3,550 | 3,430 | 3,455 | -45 | -1.3% | 1,500 |
| 2018/09/25 | 3,455 | 3,525 | 3,410 | 3,500 | +25 | +0.7% | 1,700 |
| 2018/09/21 | 3,470 | 3,550 | 3,450 | 3,475 | -100 | -2.8% | 1,600 |
| 2018/09/20 | 3,235 | 3,650 | 3,235 | 3,575 | +340 | +10.5% | 5,100 |
| 2018/09/19 | 3,260 | 3,260 | 3,235 | 3,235 | -25 | -0.8% | 300 |
| 2018/09/18 | 3,240 | 3,285 | 3,215 | 3,260 | -50 | -1.5% | 1,900 |
| 2018/09/14 | 3,215 | 3,340 | 3,215 | 3,310 | +80 | +2.5% | 900 |
| 2018/09/13 | 3,290 | 3,290 | 3,230 | 3,230 | -105 | -3.1% | 1,200 |
| 2018/09/12 | 3,285 | 3,335 | 3,220 | 3,335 | +35 | +1.1% | 1,800 |
| 2018/09/11 | 3,255 | 3,350 | 3,255 | 3,300 | -5 | -0.2% | 1,400 |
| 2018/09/10 | 3,315 | 3,445 | 3,305 | 3,305 | +25 | +0.8% | 1,600 |
| 2018/09/07 | 3,355 | 3,385 | 3,275 | 3,280 | -215 | -6.2% | 5,300 |
| 2018/09/06 | 3,605 | 3,605 | 3,495 | 3,495 | -140 | -3.9% | 2,400 |
| 2018/09/05 | 3,720 | 3,720 | 3,635 | 3,635 | -65 | -1.8% | 1,000 |
| 2018/09/04 | 3,565 | 3,730 | 3,505 | 3,700 | +35 | +1% | 4,700 |
| 2018/09/03 | 3,815 | 3,815 | 3,610 | 3,665 | -150 | -3.9% | 4,300 |
| 2018/08/31 | 3,845 | 3,915 | 3,745 | 3,815 | -100 | -2.6% | 2,300 |
| 2018/08/30 | 3,845 | 3,960 | 3,775 | 3,915 | +70 | +1.8% | 4,400 |
| 2018/08/29 | 3,900 | 3,900 | 3,700 | 3,845 | -55 | -1.4% | 8,000 |
1601～
1650
件表示中 / 3715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 | 73,800円 | +5.3% | +18.8% | 4.07% | 7.10倍 | 0.73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 |
| 動物高医 | 249,000円 | +10.1% | +0.7% | 1.61% | 12.26倍 | 1.55倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ＪＴＰ | 118,200円 | +4.6% | +0.2% | 3.64% | 11.18倍 | 1.84倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| グラッドキュ | 84,300円 | +14.9% | - | 0.00% | - | 9.47倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ブリッジ | 186,700円 | +10.0% | +0.4% | 4.55% | 10.64倍 | 1.54倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
市場注目の銘柄
チャート関連のコラム
