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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,490 | 3,490 | 3,400 | 3,435 | +45 | +1.3% | 3,600 |
| 2024/02/07 | 3,355 | 3,440 | 3,355 | 3,390 | +80 | +2.4% | 700 |
| 2024/02/06 | 3,200 | 3,320 | 3,200 | 3,310 | +110 | +3.4% | 600 |
| 2024/02/05 | 3,300 | 3,300 | 3,200 | 3,200 | -170 | -5% | 1,300 |
| 2024/02/02 | 3,370 | 3,370 | 3,370 | 3,370 | +70 | +2.1% | 100 |
| 2024/02/01 | 3,300 | 3,300 | 3,300 | 3,300 | -10 | -0.3% | 300 |
| 2024/01/31 | 3,310 | 3,310 | 3,310 | 3,310 | -40 | -1.2% | 100 |
| 2024/01/30 | 3,450 | 3,450 | 3,305 | 3,350 | +35 | +1.1% | 1,200 |
| 2024/01/29 | 3,455 | 3,455 | 3,315 | 3,315 | -70 | -2.1% | 200 |
| 2024/01/26 | 3,420 | 3,420 | 3,370 | 3,385 | +35 | +1% | 600 |
| 2024/01/25 | 3,400 | 3,400 | 3,350 | 3,350 | -35 | -1% | 400 |
| 2024/01/24 | 3,455 | 3,455 | 3,385 | 3,385 | +55 | +1.7% | 500 |
| 2024/01/23 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 100 |
| 2024/01/22 | 3,380 | 3,455 | 3,280 | 3,330 | -20 | -0.6% | 3,200 |
| 2024/01/19 | 3,350 | 3,350 | 3,350 | 3,350 | -70 | -2% | 400 |
| 2024/01/18 | 3,405 | 3,420 | 3,405 | 3,420 | - | - | 200 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 3,455 | 3,455 | 3,405 | 3,405 | -50 | -1.4% | 200 |
| 2024/01/15 | 3,455 | 3,455 | 3,455 | 3,455 | -85 | -2.4% | 200 |
| 2024/01/12 | 3,540 | 3,555 | 3,525 | 3,540 | +20 | +0.6% | 700 |
| 2024/01/11 | 3,450 | 3,650 | 3,450 | 3,520 | +60 | +1.7% | 1,600 |
| 2024/01/10 | 3,455 | 3,460 | 3,455 | 3,460 | -25 | -0.7% | 1,000 |
| 2024/01/09 | 3,485 | 3,485 | 3,485 | 3,485 | +30 | +0.9% | 200 |
| 2024/01/05 | 3,525 | 3,525 | 3,455 | 3,455 | -70 | -2% | 500 |
| 2024/01/04 | 3,400 | 3,640 | 3,400 | 3,525 | +220 | +6.7% | 1,700 |
| 2023/12/29 | 3,375 | 3,375 | 3,305 | 3,305 | -80 | -2.4% | 400 |
| 2023/12/28 | 3,400 | 3,400 | 3,115 | 3,385 | -25 | -0.7% | 2,100 |
| 2023/12/27 | 3,465 | 3,465 | 3,300 | 3,410 | -75 | -2.2% | 1,100 |
| 2023/12/26 | 3,330 | 3,520 | 3,330 | 3,485 | +165 | +5% | 1,700 |
| 2023/12/25 | 3,320 | 3,320 | 3,320 | 3,320 | -120 | -3.5% | 100 |
| 2023/12/22 | 3,370 | 3,440 | 3,300 | 3,440 | +70 | +2.1% | 1,100 |
| 2023/12/21 | 3,350 | 3,450 | 3,350 | 3,370 | -10 | -0.3% | 1,100 |
| 2023/12/20 | 3,215 | 3,380 | 3,215 | 3,380 | +95 | +2.9% | 700 |
| 2023/12/19 | 3,285 | 3,285 | 3,215 | 3,285 | ±0 | ±0% | 500 |
| 2023/12/18 | 3,155 | 3,285 | 3,155 | 3,285 | -10 | -0.3% | 200 |
| 2023/12/15 | 3,315 | 3,315 | 3,225 | 3,295 | -20 | -0.6% | 500 |
| 2023/12/14 | 3,185 | 3,315 | 3,185 | 3,315 | -10 | -0.3% | 1,000 |
| 2023/12/13 | 3,100 | 3,445 | 3,100 | 3,325 | +300 | +9.9% | 5,400 |
| 2023/12/12 | 3,050 | 3,050 | 2,994 | 3,025 | +25 | +0.8% | 500 |
| 2023/12/11 | 3,060 | 3,060 | 3,000 | 3,000 | -60 | -2% | 200 |
| 2023/12/08 | 3,055 | 3,060 | 3,050 | 3,060 | ±0 | ±0% | 500 |
| 2023/12/07 | 3,085 | 3,100 | 3,060 | 3,060 | +120 | +4.1% | 2,200 |
| 2023/12/06 | 2,845 | 2,940 | 2,845 | 2,940 | +99 | +3.5% | 2,500 |
| 2023/12/05 | 2,832 | 2,841 | 2,832 | 2,841 | +1 | ±0% | 200 |
| 2023/12/04 | 2,833 | 2,840 | 2,833 | 2,840 | +57 | +2% | 400 |
| 2023/12/01 | 2,783 | 2,783 | 2,783 | 2,783 | -28 | -1% | 200 |
| 2023/11/30 | 2,811 | 2,811 | 2,811 | 2,811 | -39 | -1.4% | 100 |
| 2023/11/29 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 100 |
| 2023/11/28 | 2,850 | 2,850 | 2,850 | 2,850 | +5 | +0.2% | 500 |
| 2023/11/27 | 2,851 | 2,851 | 2,845 | 2,845 | - | - | 300 |
301～
350
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
