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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,550 | 1,550 | 1,530 | 1,534 | -16 | -1% | 1,200 |
| 2022/12/22 | 1,577 | 1,577 | 1,550 | 1,550 | -10 | -0.6% | 1,000 |
| 2022/12/21 | 1,575 | 1,597 | 1,536 | 1,560 | -15 | -1% | 2,800 |
| 2022/12/20 | 1,574 | 1,603 | 1,574 | 1,575 | ±0 | ±0% | 1,400 |
| 2022/12/19 | 1,603 | 1,608 | 1,575 | 1,575 | -8 | -0.5% | 3,000 |
| 2022/12/16 | 1,575 | 1,583 | 1,575 | 1,583 | ±0 | ±0% | 1,100 |
| 2022/12/15 | 1,565 | 1,583 | 1,565 | 1,583 | +20 | +1.3% | 1,000 |
| 2022/12/14 | 1,534 | 1,563 | 1,534 | 1,563 | +9 | +0.6% | 1,100 |
| 2022/12/13 | 1,555 | 1,555 | 1,554 | 1,554 | -1 | -0.1% | 200 |
| 2022/12/12 | 1,595 | 1,595 | 1,528 | 1,555 | -48 | -3% | 1,700 |
| 2022/12/09 | 1,625 | 1,625 | 1,599 | 1,603 | +18 | +1.1% | 1,300 |
| 2022/12/08 | 1,635 | 1,635 | 1,585 | 1,585 | -46 | -2.8% | 800 |
| 2022/12/07 | 1,564 | 1,631 | 1,564 | 1,631 | +45 | +2.8% | 700 |
| 2022/12/06 | 1,639 | 1,660 | 1,519 | 1,586 | -16 | -1% | 3,300 |
| 2022/12/05 | 1,579 | 1,629 | 1,578 | 1,602 | +23 | +1.5% | 1,100 |
| 2022/12/02 | 1,580 | 1,580 | 1,562 | 1,579 | -1 | -0.1% | 400 |
| 2022/12/01 | 1,595 | 1,602 | 1,577 | 1,580 | -13 | -0.8% | 1,200 |
| 2022/11/30 | 1,567 | 1,593 | 1,567 | 1,593 | +26 | +1.7% | 400 |
| 2022/11/29 | 1,570 | 1,575 | 1,559 | 1,567 | -3 | -0.2% | 700 |
| 2022/11/28 | 1,587 | 1,587 | 1,550 | 1,570 | -20 | -1.3% | 800 |
| 2022/11/25 | 1,521 | 1,590 | 1,519 | 1,590 | +82 | +5.4% | 2,400 |
| 2022/11/24 | 1,503 | 1,515 | 1,491 | 1,508 | +5 | +0.3% | 1,600 |
| 2022/11/22 | 1,555 | 1,634 | 1,462 | 1,503 | +16 | +1.1% | 3,800 |
| 2022/11/21 | 1,501 | 1,507 | 1,487 | 1,487 | -53 | -3.4% | 700 |
| 2022/11/18 | 1,611 | 1,611 | 1,497 | 1,540 | -76 | -4.7% | 9,300 |
| 2022/11/17 | 1,662 | 1,670 | 1,615 | 1,616 | -67 | -4% | 2,500 |
| 2022/11/16 | 1,664 | 1,689 | 1,650 | 1,683 | -40 | -2.3% | 3,700 |
| 2022/11/15 | 1,827 | 1,827 | 1,690 | 1,723 | -64 | -3.6% | 6,300 |
| 2022/11/14 | 1,829 | 1,829 | 1,787 | 1,787 | -2 | -0.1% | 3,200 |
| 2022/11/11 | 1,690 | 1,795 | 1,665 | 1,789 | +89 | +5.2% | 4,800 |
| 2022/11/10 | 1,725 | 1,725 | 1,700 | 1,700 | -26 | -1.5% | 200 |
| 2022/11/09 | 1,696 | 1,726 | 1,632 | 1,726 | +24 | +1.4% | 5,000 |
| 2022/11/08 | 1,712 | 1,775 | 1,701 | 1,702 | -10 | -0.6% | 3,800 |
| 2022/11/07 | 1,855 | 1,855 | 1,712 | 1,712 | -63 | -3.5% | 7,100 |
| 2022/11/04 | 1,711 | 1,854 | 1,711 | 1,775 | +66 | +3.9% | 15,500 |
| 2022/11/02 | 1,741 | 1,741 | 1,700 | 1,709 | -5 | -0.3% | 4,300 |
| 2022/11/01 | 1,706 | 1,750 | 1,658 | 1,714 | +8 | +0.5% | 6,000 |
| 2022/10/31 | 1,590 | 1,724 | 1,523 | 1,706 | +115 | +7.2% | 15,100 |
| 2022/10/28 | 1,508 | 1,649 | 1,467 | 1,591 | +83 | +5.5% | 5,900 |
| 2022/10/27 | 1,501 | 1,510 | 1,480 | 1,508 | -21 | -1.4% | 1,100 |
| 2022/10/26 | 1,557 | 1,557 | 1,508 | 1,529 | +12 | +0.8% | 1,000 |
| 2022/10/25 | 1,501 | 1,587 | 1,496 | 1,517 | -3 | -0.2% | 5,000 |
| 2022/10/24 | 1,453 | 1,529 | 1,450 | 1,520 | +60 | +4.1% | 7,500 |
| 2022/10/21 | 1,350 | 1,528 | 1,350 | 1,460 | +85 | +6.2% | 12,200 |
| 2022/10/20 | 1,398 | 1,398 | 1,371 | 1,375 | -55 | -3.8% | 1,700 |
| 2022/10/19 | 1,401 | 1,439 | 1,401 | 1,430 | +29 | +2.1% | 2,900 |
| 2022/10/18 | 1,313 | 1,401 | 1,300 | 1,401 | +84 | +6.4% | 2,100 |
| 2022/10/17 | 1,321 | 1,321 | 1,274 | 1,317 | +7 | +0.5% | 1,200 |
| 2022/10/14 | 1,327 | 1,333 | 1,310 | 1,310 | -17 | -1.3% | 600 |
| 2022/10/13 | 1,291 | 1,328 | 1,286 | 1,327 | +38 | +2.9% | 700 |
651～
700
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 | 35,100円 | +11.9% | -60.6% | 0.00% | 69.23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 | 13,200円 | -48.1% | - | 0.00% | - | 2.55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 | 85,400円 | +6.4% | - | 0.00% | - | 2.97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 | 20,200円 | +13.8% | - | 0.00% | 5.85倍 | 3.80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
該当銘柄がありません
チャート関連のコラム
