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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,709 | 1,737 | 1,674 | 1,705 | -4 | -0.2% | 900 |
| 2023/04/14 | 1,676 | 1,709 | 1,676 | 1,709 | -7 | -0.4% | 800 |
| 2023/04/13 | 1,733 | 1,765 | 1,631 | 1,716 | -33 | -1.9% | 2,200 |
| 2023/04/12 | 1,769 | 1,779 | 1,731 | 1,749 | +1 | +0.1% | 600 |
| 2023/04/11 | 1,749 | 1,749 | 1,710 | 1,748 | -1 | -0.1% | 1,000 |
| 2023/04/10 | 1,752 | 1,752 | 1,715 | 1,749 | +19 | +1.1% | 2,000 |
| 2023/04/07 | 1,719 | 1,730 | 1,710 | 1,730 | - | - | 1,600 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,722 | 1,730 | 1,666 | 1,709 | -16 | -0.9% | 6,600 |
| 2023/04/04 | 1,725 | 1,728 | 1,725 | 1,725 | +5 | +0.3% | 3,500 |
| 2023/04/03 | 1,693 | 1,720 | 1,693 | 1,720 | +27 | +1.6% | 400 |
| 2023/03/31 | 1,733 | 1,733 | 1,693 | 1,693 | +40 | +2.4% | 200 |
| 2023/03/30 | 1,700 | 1,700 | 1,653 | 1,653 | -16 | -1% | 700 |
| 2023/03/29 | 1,651 | 1,669 | 1,651 | 1,669 | +19 | +1.2% | 3,100 |
| 2023/03/28 | 1,690 | 1,690 | 1,650 | 1,650 | +39 | +2.4% | 200 |
| 2023/03/27 | 1,611 | 1,611 | 1,611 | 1,611 | -20 | -1.2% | 600 |
| 2023/03/24 | 1,631 | 1,631 | 1,631 | 1,631 | - | - | 100 |
| 2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/22 | 1,650 | 1,661 | 1,635 | 1,635 | +9 | +0.6% | 300 |
| 2023/03/20 | 1,626 | 1,626 | 1,626 | 1,626 | - | - | 100 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 1,702 | 1,702 | 1,702 | 1,702 | +40 | +2.4% | 200 |
| 2023/03/13 | 1,674 | 1,674 | 1,630 | 1,662 | -12 | -0.7% | 500 |
| 2023/03/10 | 1,688 | 1,696 | 1,656 | 1,674 | -42 | -2.4% | 1,200 |
| 2023/03/09 | 1,660 | 1,736 | 1,660 | 1,716 | +27 | +1.6% | 4,400 |
| 2023/03/08 | 1,689 | 1,689 | 1,689 | 1,689 | ±0 | ±0% | 200 |
| 2023/03/07 | 1,630 | 1,690 | 1,630 | 1,689 | +19 | +1.1% | 3,400 |
| 2023/03/06 | 1,689 | 1,689 | 1,670 | 1,670 | -15 | -0.9% | 600 |
| 2023/03/03 | 1,659 | 1,685 | 1,659 | 1,685 | +26 | +1.6% | 200 |
| 2023/03/02 | 1,624 | 1,659 | 1,624 | 1,659 | -5 | -0.3% | 200 |
| 2023/03/01 | 1,608 | 1,664 | 1,608 | 1,664 | +39 | +2.4% | 600 |
| 2023/02/28 | 1,612 | 1,669 | 1,612 | 1,625 | -8 | -0.5% | 1,700 |
| 2023/02/27 | 1,688 | 1,688 | 1,633 | 1,633 | -39 | -2.3% | 800 |
| 2023/02/24 | 1,635 | 1,672 | 1,621 | 1,672 | +22 | +1.3% | 1,300 |
| 2023/02/22 | 1,611 | 1,650 | 1,611 | 1,650 | -1 | -0.1% | 400 |
| 2023/02/21 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 100 |
| 2023/02/20 | 1,660 | 1,660 | 1,649 | 1,651 | -9 | -0.5% | 800 |
| 2023/02/17 | 1,660 | 1,660 | 1,660 | 1,660 | -9 | -0.5% | 100 |
| 2023/02/16 | 1,689 | 1,690 | 1,636 | 1,669 | -1 | -0.1% | 3,100 |
| 2023/02/15 | 1,665 | 1,682 | 1,665 | 1,670 | +5 | +0.3% | 500 |
| 2023/02/14 | 1,696 | 1,700 | 1,665 | 1,665 | -20 | -1.2% | 4,700 |
| 2023/02/13 | 1,674 | 1,685 | 1,650 | 1,685 | +11 | +0.7% | 2,300 |
| 2023/02/10 | 1,664 | 1,674 | 1,652 | 1,674 | +9 | +0.5% | 2,300 |
| 2023/02/09 | 1,621 | 1,670 | 1,621 | 1,665 | +40 | +2.5% | 2,600 |
| 2023/02/08 | 1,647 | 1,647 | 1,615 | 1,625 | -25 | -1.5% | 900 |
| 2023/02/07 | 1,605 | 1,655 | 1,605 | 1,650 | +45 | +2.8% | 1,500 |
| 2023/02/06 | 1,600 | 1,623 | 1,598 | 1,605 | +1 | +0.1% | 1,300 |
| 2023/02/03 | 1,559 | 1,645 | 1,559 | 1,604 | +45 | +2.9% | 2,000 |
501～
550
件表示中 / 1925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 | 143,100円 | +1.2% | +5.3% | 1.26% | 17.28倍 | 1.31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 |
| エコミック | 47,500円 | +6.7% | +25.7% | 2.74% | 13.76倍 | 1.41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 | 37,300円 | +18.5% | - | 0.00% | 44.19倍 | -38.10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 |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| ＢＴＭ | 76,800円 | +21.5% | -53.3% | 0.00% | 32.78倍 | 3.40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
