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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 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 |
1～
50
件表示中 / 1999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 | 149,900円 | +2.2% | +25.0% | 2.00% | 20.74倍 | 1.33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 |
| すららＮＴ | 35,200円 | +11.9% | -60.6% | 0.00% | 69.43倍 | 1.00倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| アクセルマーク | 12,700円 | -48.1% | - | 0.00% | - | 2.45倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| かっこ | 84,000円 | +6.4% | - | 0.00% | - | 2.92倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| Ｊ・エスコムＨＤ | 19,800円 | +13.8% | - | 0.00% | 5.73倍 | 3.72倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
市場注目の銘柄
チャート関連のコラム
