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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,673 | 1,732 | 1,575 | 1,601 | -72 | -4.3% | 19,900 |
| 2022/04/07 | 1,415 | 1,701 | 1,404 | 1,673 | +263 | +18.7% | 44,800 |
| 2022/04/06 | 1,407 | 1,435 | 1,380 | 1,410 | -2 | -0.1% | 2,000 |
| 2022/04/05 | 1,410 | 1,498 | 1,400 | 1,412 | +3 | +0.2% | 5,200 |
| 2022/04/04 | 1,321 | 1,465 | 1,321 | 1,409 | +102 | +7.8% | 7,100 |
| 2022/04/01 | 1,292 | 1,320 | 1,292 | 1,307 | +5 | +0.4% | 600 |
| 2022/03/31 | 1,340 | 1,351 | 1,300 | 1,302 | -39 | -2.9% | 2,300 |
| 2022/03/30 | 1,334 | 1,377 | 1,327 | 1,341 | +30 | +2.3% | 2,600 |
| 2022/03/29 | 1,306 | 1,335 | 1,298 | 1,311 | -4 | -0.3% | 1,800 |
| 2022/03/28 | 1,333 | 1,359 | 1,276 | 1,315 | -45 | -3.3% | 4,500 |
| 2022/03/25 | 1,496 | 1,498 | 1,351 | 1,360 | -46 | -3.3% | 14,800 |
| 2022/03/24 | 1,245 | 1,474 | 1,242 | 1,406 | +191 | +15.7% | 16,100 |
| 2022/03/23 | 1,210 | 1,244 | 1,210 | 1,215 | +9 | +0.7% | 1,100 |
| 2022/03/22 | 1,221 | 1,238 | 1,206 | 1,206 | +15 | +1.3% | 1,300 |
| 2022/03/18 | 1,181 | 1,211 | 1,167 | 1,191 | +1 | +0.1% | 3,100 |
| 2022/03/17 | 1,168 | 1,200 | 1,158 | 1,190 | +25 | +2.1% | 2,000 |
| 2022/03/16 | 1,161 | 1,197 | 1,161 | 1,165 | ±0 | ±0% | 1,500 |
| 2022/03/15 | 1,179 | 1,186 | 1,156 | 1,165 | +16 | +1.4% | 800 |
| 2022/03/14 | 1,164 | 1,185 | 1,149 | 1,149 | -15 | -1.3% | 1,000 |
| 2022/03/11 | 1,179 | 1,189 | 1,160 | 1,164 | -36 | -3% | 1,100 |
| 2022/03/10 | 1,209 | 1,235 | 1,180 | 1,200 | +21 | +1.8% | 2,200 |
| 2022/03/09 | 1,151 | 1,181 | 1,136 | 1,179 | +19 | +1.6% | 4,300 |
| 2022/03/08 | 1,230 | 1,230 | 1,160 | 1,160 | -40 | -3.3% | 2,300 |
| 2022/03/07 | 1,228 | 1,234 | 1,191 | 1,200 | -46 | -3.7% | 2,500 |
| 2022/03/04 | 1,277 | 1,311 | 1,220 | 1,246 | -31 | -2.4% | 3,900 |
| 2022/03/03 | 1,252 | 1,339 | 1,251 | 1,277 | +27 | +2.2% | 4,500 |
| 2022/03/02 | 1,189 | 1,261 | 1,165 | 1,250 | +61 | +5.1% | 5,600 |
| 2022/03/01 | 1,188 | 1,199 | 1,185 | 1,189 | +14 | +1.2% | 2,300 |
| 2022/02/28 | 1,197 | 1,199 | 1,158 | 1,175 | -25 | -2.1% | 2,200 |
| 2022/02/25 | 1,173 | 1,200 | 1,143 | 1,200 | +57 | +5% | 2,000 |
| 2022/02/24 | 1,200 | 1,219 | 1,143 | 1,143 | -57 | -4.8% | 2,200 |
| 2022/02/22 | 1,205 | 1,205 | 1,173 | 1,200 | +25 | +2.1% | 900 |
| 2022/02/21 | 1,200 | 1,202 | 1,172 | 1,175 | -37 | -3.1% | 1,100 |
| 2022/02/18 | 1,181 | 1,247 | 1,158 | 1,212 | +13 | +1.1% | 3,900 |
| 2022/02/17 | 1,249 | 1,249 | 1,199 | 1,199 | -47 | -3.8% | 6,000 |
| 2022/02/16 | 1,217 | 1,246 | 1,215 | 1,246 | +6 | +0.5% | 2,300 |
| 2022/02/15 | 1,275 | 1,279 | 1,240 | 1,240 | -65 | -5% | 1,700 |
| 2022/02/14 | 1,231 | 1,305 | 1,231 | 1,305 | +55 | +4.4% | 800 |
| 2022/02/10 | 1,251 | 1,254 | 1,250 | 1,250 | +29 | +2.4% | 1,000 |
| 2022/02/09 | 1,212 | 1,240 | 1,212 | 1,221 | +1 | +0.1% | 500 |
| 2022/02/08 | 1,251 | 1,251 | 1,205 | 1,220 | -30 | -2.4% | 6,900 |
| 2022/02/07 | 1,286 | 1,286 | 1,250 | 1,250 | -6 | -0.5% | 1,600 |
| 2022/02/04 | 1,254 | 1,263 | 1,250 | 1,256 | -7 | -0.6% | 2,100 |
| 2022/02/03 | 1,268 | 1,268 | 1,263 | 1,263 | -35 | -2.7% | 700 |
| 2022/02/02 | 1,270 | 1,298 | 1,270 | 1,298 | +22 | +1.7% | 400 |
| 2022/02/01 | 1,310 | 1,318 | 1,276 | 1,276 | -27 | -2.1% | 1,900 |
| 2022/01/31 | 1,309 | 1,339 | 1,293 | 1,303 | -3 | -0.2% | 800 |
| 2022/01/28 | 1,288 | 1,306 | 1,284 | 1,306 | -12 | -0.9% | 900 |
| 2022/01/27 | 1,337 | 1,337 | 1,318 | 1,318 | +34 | +2.6% | 1,000 |
| 2022/01/26 | 1,255 | 1,290 | 1,255 | 1,284 | +44 | +3.5% | 2,100 |
751～
800
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
