ビーブレイクシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,601 | 1,623 | 1,559 | 1,568 | -58 | -3.6% | 6,500 |
| 2025/09/16 | 1,518 | 1,627 | 1,517 | 1,626 | +111 | +7.3% | 9,500 |
| 2025/09/12 | 1,500 | 1,545 | 1,500 | 1,515 | +22 | +1.5% | 5,800 |
| 2025/09/11 | 1,486 | 1,510 | 1,469 | 1,493 | +7 | +0.5% | 2,800 |
| 2025/09/10 | 1,502 | 1,534 | 1,466 | 1,486 | -17 | -1.1% | 2,800 |
| 2025/09/09 | 1,482 | 1,560 | 1,482 | 1,503 | +35 | +2.4% | 13,100 |
| 2025/09/08 | 1,455 | 1,468 | 1,441 | 1,468 | +13 | +0.9% | 4,300 |
| 2025/09/05 | 1,480 | 1,489 | 1,437 | 1,455 | +33 | +2.3% | 11,700 |
| 2025/09/04 | 1,410 | 1,422 | 1,389 | 1,422 | +12 | +0.9% | 7,400 |
| 2025/09/03 | 1,360 | 1,410 | 1,360 | 1,410 | +30 | +2.2% | 16,200 |
| 2025/09/02 | 1,362 | 1,384 | 1,362 | 1,380 | +20 | +1.5% | 11,600 |
| 2025/09/01 | 1,349 | 1,368 | 1,341 | 1,360 | +30 | +2.3% | 21,000 |
| 2025/08/29 | 1,320 | 1,333 | 1,310 | 1,330 | +23 | +1.8% | 32,600 |
| 2025/08/28 | 1,294 | 1,329 | 1,291 | 1,307 | -33 | -2.5% | 131,100 |
| 2025/08/27 | 1,360 | 1,360 | 1,340 | 1,340 | -50 | -3.6% | 28,900 |
| 2025/08/26 | 1,410 | 1,410 | 1,390 | 1,390 | -32 | -2.3% | 6,100 |
| 2025/08/25 | 1,483 | 1,483 | 1,420 | 1,422 | -61 | -4.1% | 2,500 |
| 2025/08/22 | 1,490 | 1,490 | 1,483 | 1,483 | - | - | 300 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 1,499 | 1,499 | 1,499 | 1,499 | +49 | +3.4% | 100 |
| 2025/08/19 | 1,450 | 1,450 | 1,450 | 1,450 | -27 | -1.8% | 100 |
| 2025/08/18 | 1,440 | 1,490 | 1,440 | 1,477 | +40 | +2.8% | 1,900 |
| 2025/08/15 | 1,409 | 1,440 | 1,409 | 1,437 | - | - | 3,400 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 1,450 | 1,460 | 1,402 | 1,402 | +8 | +0.6% | 1,700 |
| 2025/08/12 | 1,397 | 1,400 | 1,394 | 1,394 | -33 | -2.3% | 400 |
| 2025/08/08 | 1,410 | 1,427 | 1,410 | 1,427 | - | - | 2,400 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 1,426 | 1,448 | 1,401 | 1,420 | -6 | -0.4% | 4,100 |
| 2025/08/05 | 1,401 | 1,444 | 1,394 | 1,426 | +35 | +2.5% | 4,500 |
| 2025/08/04 | 1,376 | 1,427 | 1,361 | 1,391 | +7 | +0.5% | 3,600 |
| 2025/08/01 | 1,380 | 1,412 | 1,380 | 1,384 | +4 | +0.3% | 2,500 |
| 2025/07/31 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 1,390 | 1,392 | 1,390 | 1,392 | -10 | -0.7% | 200 |
| 2025/07/28 | 1,430 | 1,430 | 1,400 | 1,402 | +2 | +0.1% | 400 |
| 2025/07/25 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2025/07/24 | 1,391 | 1,400 | 1,391 | 1,400 | +10 | +0.7% | 500 |
| 2025/07/23 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 100 |
| 2025/07/22 | 1,395 | 1,395 | 1,395 | 1,395 | -7 | -0.5% | 100 |
| 2025/07/18 | 1,402 | 1,402 | 1,402 | 1,402 | +1 | +0.1% | 100 |
| 2025/07/17 | 1,400 | 1,405 | 1,400 | 1,401 | +1 | +0.1% | 300 |
| 2025/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | -1 | -0.1% | 100 |
| 2025/07/15 | 1,401 | 1,401 | 1,401 | 1,401 | +3 | +0.2% | 300 |
| 2025/07/14 | 1,385 | 1,399 | 1,385 | 1,398 | - | - | 1,200 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 100 |
| 2025/07/09 | 1,393 | 1,393 | 1,388 | 1,388 | -12 | -0.9% | 400 |
| 2025/07/08 | 1,388 | 1,400 | 1,386 | 1,400 | +15 | +1.1% | 300 |
| 2025/07/07 | 1,382 | 1,385 | 1,382 | 1,385 | +4 | +0.3% | 700 |
1～
50
件表示中 / 2018件
類似銘柄と比較する
現在ご覧いただいている「ビーブレイク」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 |
|---|---|---|---|---|---|---|---|---|
| ビーブレイク | 156,800円 | +2.2% | +25.0% | 1.91% | 21.69倍 | 1.39倍 |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| セキュアヴェイ | 32,100円 | +14.9% | +194.6% | 1.56% | 32.92倍 | 2.08倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| エコミック | 51,700円 | +9.1% | +159.0% | 2.51% | 20.91倍 | 1.35倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| シャノン | 40,400円 | +0.8% | - | 0.00% | - | 2.81倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
| フライト | 20,200円 | +38.1% | - | 0.00% | 33.95倍 | 4.72倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
市場注目の銘柄
チャート関連のコラム
