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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,381 | 1,381 | 1,381 | 1,381 | - | - | 900 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,391 | 1,402 | 1,391 | 1,394 | -4 | -0.3% | 400 |
| 2025/06/27 | 1,398 | 1,398 | 1,398 | 1,398 | -17 | -1.2% | 100 |
| 2025/06/26 | 1,442 | 1,442 | 1,400 | 1,415 | +3 | +0.2% | 600 |
| 2025/06/25 | 1,412 | 1,412 | 1,412 | 1,412 | -11 | -0.8% | 100 |
| 2025/06/24 | 1,423 | 1,423 | 1,393 | 1,423 | +3 | +0.2% | 400 |
| 2025/06/23 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 100 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | +4 | +0.3% | 100 |
| 2025/06/17 | 1,411 | 1,446 | 1,411 | 1,446 | - | - | 300 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 1,421 | 1,445 | 1,405 | 1,441 | - | - | 1,900 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 1,428 | 1,451 | 1,428 | 1,451 | -7 | -0.5% | 600 |
| 2025/06/09 | 1,432 | 1,458 | 1,432 | 1,458 | +19 | +1.3% | 400 |
| 2025/06/06 | 1,452 | 1,469 | 1,439 | 1,439 | -13 | -0.9% | 900 |
| 2025/06/05 | 1,466 | 1,486 | 1,450 | 1,452 | -41 | -2.7% | 1,900 |
| 2025/06/04 | 1,489 | 1,750 | 1,489 | 1,493 | +28 | +1.9% | 124,800 |
| 2025/06/03 | 1,465 | 1,465 | 1,465 | 1,465 | - | - | 100 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,498 | 1,498 | 1,462 | 1,462 | -36 | -2.4% | 1,200 |
| 2025/05/27 | 1,479 | 1,498 | 1,449 | 1,498 | +25 | +1.7% | 1,000 |
| 2025/05/26 | 1,454 | 1,473 | 1,446 | 1,473 | +14 | +1% | 500 |
| 2025/05/23 | 1,450 | 1,459 | 1,450 | 1,459 | - | - | 400 |
1～
50
件表示中 / 1987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 | 138,400円 | -1.4% | -30.9% | 1.30% | 25.07倍 | 1.26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 |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| フィーチャ | 36,600円 | -0.6% | - | 0.00% | - | 2.97倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
| アズジェント | 55,600円 | +1.0% | - | 0.00% | 42.44倍 | 6.31倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
| ＢＴＭ | 73,500円 | +22.5% | +10.5% | 0.00% | 30.45倍 | 3.14倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
市場注目の銘柄
チャート関連のコラム
