ビースタイルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,350 | 1,367 | 1,338 | 1,364 | +26 | +1.9% | 9,200 |
| 2025/09/12 | 1,327 | 1,338 | 1,320 | 1,338 | +13 | +1% | 4,800 |
| 2025/09/11 | 1,328 | 1,328 | 1,308 | 1,325 | +1 | +0.1% | 2,200 |
| 2025/09/10 | 1,327 | 1,329 | 1,300 | 1,324 | +4 | +0.3% | 9,800 |
| 2025/09/09 | 1,296 | 1,320 | 1,296 | 1,320 | +15 | +1.1% | 11,300 |
| 2025/09/08 | 1,300 | 1,305 | 1,290 | 1,305 | +4 | +0.3% | 10,400 |
| 2025/09/05 | 1,300 | 1,301 | 1,265 | 1,301 | +1 | +0.1% | 5,100 |
| 2025/09/04 | 1,305 | 1,305 | 1,280 | 1,300 | +20 | +1.6% | 3,000 |
| 2025/09/03 | 1,264 | 1,280 | 1,250 | 1,280 | -5 | -0.4% | 7,600 |
| 2025/09/02 | 1,296 | 1,310 | 1,285 | 1,285 | -14 | -1.1% | 1,400 |
| 2025/09/01 | 1,317 | 1,317 | 1,299 | 1,299 | -4 | -0.3% | 2,500 |
| 2025/08/29 | 1,310 | 1,310 | 1,292 | 1,303 | -11 | -0.8% | 3,900 |
| 2025/08/28 | 1,315 | 1,326 | 1,314 | 1,314 | +11 | +0.8% | 300 |
| 2025/08/27 | 1,310 | 1,311 | 1,303 | 1,303 | -15 | -1.1% | 6,800 |
| 2025/08/26 | 1,325 | 1,325 | 1,310 | 1,318 | -5 | -0.4% | 1,700 |
| 2025/08/25 | 1,321 | 1,325 | 1,303 | 1,323 | +22 | +1.7% | 2,600 |
| 2025/08/22 | 1,321 | 1,323 | 1,300 | 1,301 | -20 | -1.5% | 7,100 |
| 2025/08/21 | 1,326 | 1,326 | 1,293 | 1,321 | -17 | -1.3% | 2,300 |
| 2025/08/20 | 1,328 | 1,338 | 1,325 | 1,338 | +10 | +0.8% | 1,600 |
| 2025/08/19 | 1,316 | 1,341 | 1,316 | 1,328 | +12 | +0.9% | 4,600 |
| 2025/08/18 | 1,352 | 1,365 | 1,316 | 1,316 | -50 | -3.7% | 14,200 |
| 2025/08/15 | 1,240 | 1,394 | 1,240 | 1,366 | +155 | +12.8% | 60,100 |
| 2025/08/14 | 1,204 | 1,223 | 1,201 | 1,211 | -3 | -0.2% | 7,200 |
| 2025/08/13 | 1,213 | 1,214 | 1,206 | 1,214 | -5 | -0.4% | 2,200 |
| 2025/08/12 | 1,215 | 1,220 | 1,209 | 1,219 | +4 | +0.3% | 4,500 |
| 2025/08/08 | 1,210 | 1,222 | 1,207 | 1,215 | +14 | +1.2% | 3,500 |
| 2025/08/07 | 1,220 | 1,220 | 1,201 | 1,201 | -18 | -1.5% | 2,400 |
| 2025/08/06 | 1,217 | 1,227 | 1,205 | 1,219 | +14 | +1.2% | 2,200 |
| 2025/08/05 | 1,228 | 1,228 | 1,197 | 1,205 | -15 | -1.2% | 3,000 |
| 2025/08/04 | 1,204 | 1,229 | 1,204 | 1,220 | +8 | +0.7% | 3,200 |
| 2025/08/01 | 1,201 | 1,219 | 1,201 | 1,212 | -14 | -1.1% | 2,600 |
| 2025/07/31 | 1,176 | 1,229 | 1,176 | 1,226 | +28 | +2.3% | 4,000 |
| 2025/07/30 | 1,188 | 1,198 | 1,188 | 1,198 | +13 | +1.1% | 900 |
| 2025/07/29 | 1,175 | 1,185 | 1,175 | 1,185 | +10 | +0.9% | 1,200 |
| 2025/07/28 | 1,181 | 1,181 | 1,175 | 1,175 | -6 | -0.5% | 2,900 |
| 2025/07/25 | 1,180 | 1,186 | 1,175 | 1,181 | +1 | +0.1% | 1,800 |
| 2025/07/24 | 1,187 | 1,191 | 1,180 | 1,180 | -10 | -0.8% | 2,300 |
| 2025/07/23 | 1,179 | 1,193 | 1,171 | 1,190 | +15 | +1.3% | 5,300 |
| 2025/07/22 | 1,180 | 1,198 | 1,171 | 1,175 | -10 | -0.8% | 8,000 |
| 2025/07/18 | 1,187 | 1,193 | 1,182 | 1,185 | -11 | -0.9% | 1,200 |
| 2025/07/17 | 1,183 | 1,198 | 1,183 | 1,196 | -4 | -0.3% | 3,200 |
| 2025/07/16 | 1,209 | 1,210 | 1,192 | 1,200 | +14 | +1.2% | 2,300 |
| 2025/07/15 | 1,190 | 1,199 | 1,185 | 1,186 | -5 | -0.4% | 1,600 |
| 2025/07/14 | 1,193 | 1,198 | 1,188 | 1,191 | -7 | -0.6% | 4,000 |
| 2025/07/11 | 1,200 | 1,210 | 1,198 | 1,198 | -11 | -0.9% | 3,000 |
| 2025/07/10 | 1,227 | 1,230 | 1,209 | 1,209 | -8 | -0.7% | 2,600 |
| 2025/07/09 | 1,206 | 1,217 | 1,206 | 1,217 | ±0 | ±0% | 2,200 |
| 2025/07/08 | 1,197 | 1,217 | 1,197 | 1,217 | +19 | +1.6% | 4,700 |
| 2025/07/07 | 1,202 | 1,205 | 1,198 | 1,198 | -7 | -0.6% | 4,600 |
| 2025/07/04 | 1,203 | 1,220 | 1,203 | 1,205 | -2 | -0.2% | 1,600 |
1～
50
件表示中 / 174件
類似銘柄と比較する
現在ご覧いただいている「ビースタイル」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 |
|---|---|---|---|---|---|---|---|---|
| ビースタイル | 136,400円 | +13.6% | -60.6% | 0.00% | 61.92倍 | 1.57倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| ＣＲＧＨＤ | 36,500円 | +5.3% | +999.9% | 0.00% | 8.07倍 | 0.71倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| インバウンド | 79,500円 | +2.2% | +600.0% | 0.00% | 31.21倍 | 1.15倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| ＲＳＣ | 67,000円 | -6.2% | -3.2% | 3.58% | 9.40倍 | 0.88倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| イシン | 101,100円 | +10.1% | -97.8% | 0.00% | 150.22倍 | 1.63倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
市場注目の銘柄
チャート関連のコラム
