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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 1,435 | 1,435 | 1,435 | 1,435 | +4 | +0.3% | 100 |
| 2025/05/19 | 1,401 | 1,431 | 1,401 | 1,431 | ±0 | ±0% | 200 |
| 2025/05/16 | 1,431 | 1,432 | 1,430 | 1,431 | - | - | 3,500 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,437 | 1,437 | 1,421 | 1,421 | -16 | -1.1% | 400 |
| 2025/05/13 | 1,470 | 1,470 | 1,437 | 1,437 | -19 | -1.3% | 1,600 |
| 2025/05/12 | 1,441 | 1,475 | 1,440 | 1,456 | -13 | -0.9% | 800 |
| 2025/05/09 | 1,445 | 1,469 | 1,435 | 1,469 | +37 | +2.6% | 500 |
| 2025/05/08 | 1,432 | 1,432 | 1,432 | 1,432 | -4 | -0.3% | 100 |
| 2025/05/07 | 1,426 | 1,436 | 1,416 | 1,436 | +5 | +0.3% | 300 |
| 2025/05/02 | 1,455 | 1,455 | 1,379 | 1,431 | +1 | +0.1% | 1,000 |
| 2025/05/01 | 1,426 | 1,451 | 1,426 | 1,430 | -26 | -1.8% | 500 |
| 2025/04/30 | 1,419 | 1,456 | 1,419 | 1,456 | +13 | +0.9% | 400 |
| 2025/04/28 | 1,445 | 1,511 | 1,443 | 1,443 | +1 | +0.1% | 1,900 |
| 2025/04/25 | 1,435 | 1,442 | 1,435 | 1,442 | +22 | +1.5% | 200 |
| 2025/04/24 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2025/04/23 | 1,435 | 1,435 | 1,420 | 1,420 | -15 | -1% | 200 |
1～
50
件表示中 / 1968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 | 138,100円 | -1.4% | -30.9% | 1.30% | 25.02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 | - | - | - | - | - | - |
|
- |
| ＢＴＭ | 75,500円 | +22.5% | +10.5% | 0.00% | 31.28倍 | 3.23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 |
| インフォネット | 102,500円 | +13.3% | +9.8% | 0.00% | 20.88倍 | 1.84倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| ネクストウェア | 16,000円 | -0.3% | - | 0.00% | 202.53倍 | 1.66倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
市場注目の銘柄
チャート関連のコラム
