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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,406 | 1,406 | 1,333 | 1,370 | -25 | -1.8% | 1,500 |
| 2022/07/28 | 1,408 | 1,408 | 1,361 | 1,395 | +5 | +0.4% | 1,300 |
| 2022/07/27 | 1,407 | 1,408 | 1,371 | 1,390 | +4 | +0.3% | 2,300 |
| 2022/07/26 | 1,410 | 1,410 | 1,363 | 1,386 | -4 | -0.3% | 400 |
| 2022/07/25 | 1,396 | 1,424 | 1,381 | 1,390 | -36 | -2.5% | 1,200 |
| 2022/07/22 | 1,426 | 1,426 | 1,426 | 1,426 | +29 | +2.1% | 100 |
| 2022/07/21 | 1,398 | 1,437 | 1,396 | 1,397 | ±0 | ±0% | 1,500 |
| 2022/07/20 | 1,382 | 1,410 | 1,370 | 1,397 | +22 | +1.6% | 2,300 |
| 2022/07/19 | 1,375 | 1,380 | 1,339 | 1,375 | +60 | +4.6% | 1,600 |
| 2022/07/15 | 1,300 | 1,315 | 1,300 | 1,315 | +27 | +2.1% | 800 |
| 2022/07/14 | 1,267 | 1,301 | 1,267 | 1,288 | +9 | +0.7% | 1,500 |
| 2022/07/13 | 1,280 | 1,280 | 1,268 | 1,279 | +29 | +2.3% | 500 |
| 2022/07/12 | 1,288 | 1,318 | 1,250 | 1,250 | -22 | -1.7% | 1,900 |
| 2022/07/11 | 1,305 | 1,305 | 1,272 | 1,272 | +9 | +0.7% | 2,000 |
| 2022/07/08 | 1,270 | 1,299 | 1,247 | 1,263 | +7 | +0.6% | 2,300 |
| 2022/07/07 | 1,239 | 1,256 | 1,238 | 1,256 | +21 | +1.7% | 1,000 |
| 2022/07/06 | 1,236 | 1,237 | 1,222 | 1,235 | ±0 | ±0% | 1,000 |
| 2022/07/05 | 1,286 | 1,286 | 1,232 | 1,235 | +9 | +0.7% | 2,200 |
| 2022/07/04 | 1,246 | 1,269 | 1,226 | 1,226 | +10 | +0.8% | 700 |
| 2022/07/01 | 1,214 | 1,250 | 1,214 | 1,216 | +3 | +0.2% | 1,000 |
| 2022/06/30 | 1,255 | 1,279 | 1,209 | 1,213 | -38 | -3% | 4,300 |
| 2022/06/29 | 1,270 | 1,300 | 1,248 | 1,251 | -9 | -0.7% | 1,200 |
| 2022/06/28 | 1,275 | 1,275 | 1,242 | 1,260 | -3 | -0.2% | 1,900 |
| 2022/06/27 | 1,263 | 1,265 | 1,263 | 1,263 | +3 | +0.2% | 1,300 |
| 2022/06/24 | 1,260 | 1,260 | 1,240 | 1,260 | +26 | +2.1% | 2,800 |
| 2022/06/23 | 1,280 | 1,310 | 1,234 | 1,234 | -46 | -3.6% | 2,600 |
| 2022/06/22 | 1,280 | 1,350 | 1,278 | 1,280 | ±0 | ±0% | 3,200 |
| 2022/06/21 | 1,300 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 1,400 |
| 2022/06/20 | 1,300 | 1,300 | 1,275 | 1,300 | -2 | -0.2% | 500 |
| 2022/06/17 | 1,325 | 1,330 | 1,301 | 1,302 | -38 | -2.8% | 1,800 |
| 2022/06/16 | 1,352 | 1,352 | 1,340 | 1,340 | -12 | -0.9% | 800 |
| 2022/06/15 | 1,352 | 1,352 | 1,352 | 1,352 | -14 | -1% | 300 |
| 2022/06/14 | 1,355 | 1,381 | 1,353 | 1,366 | +6 | +0.4% | 800 |
| 2022/06/13 | 1,391 | 1,391 | 1,360 | 1,360 | -40 | -2.9% | 800 |
| 2022/06/10 | 1,376 | 1,415 | 1,376 | 1,400 | -6 | -0.4% | 2,200 |
| 2022/06/09 | 1,427 | 1,450 | 1,406 | 1,406 | +2 | +0.1% | 1,700 |
| 2022/06/08 | 1,454 | 1,454 | 1,391 | 1,404 | +10 | +0.7% | 4,500 |
| 2022/06/07 | 1,386 | 1,420 | 1,386 | 1,394 | -22 | -1.6% | 500 |
| 2022/06/06 | 1,411 | 1,420 | 1,395 | 1,416 | -14 | -1% | 1,500 |
| 2022/06/03 | 1,436 | 1,436 | 1,395 | 1,430 | -6 | -0.4% | 1,600 |
| 2022/06/02 | 1,400 | 1,436 | 1,400 | 1,436 | +55 | +4% | 300 |
| 2022/06/01 | 1,414 | 1,416 | 1,355 | 1,381 | -24 | -1.7% | 1,200 |
| 2022/05/31 | 1,415 | 1,415 | 1,376 | 1,405 | -39 | -2.7% | 3,000 |
| 2022/05/30 | 1,449 | 1,465 | 1,420 | 1,444 | +25 | +1.8% | 1,300 |
| 2022/05/27 | 1,453 | 1,453 | 1,419 | 1,419 | -13 | -0.9% | 1,000 |
| 2022/05/26 | 1,417 | 1,450 | 1,417 | 1,432 | +16 | +1.1% | 1,500 |
| 2022/05/25 | 1,417 | 1,440 | 1,416 | 1,416 | -4 | -0.3% | 1,200 |
| 2022/05/24 | 1,450 | 1,450 | 1,420 | 1,420 | ±0 | ±0% | 300 |
| 2022/05/23 | 1,430 | 1,431 | 1,420 | 1,420 | -10 | -0.7% | 1,100 |
| 2022/05/20 | 1,411 | 1,430 | 1,406 | 1,430 | +16 | +1.1% | 1,700 |
751～
800
件表示中 / 2000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% | - | - | - |
|
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 |
| かっこ | 85,700円 | +6.4% | - | 0.00% | - | 2.98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 |
| すららＮＴ | 34,600円 | +11.9% | -60.6% | 0.00% | 68.24倍 | 0.98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 |
| Ｊ・エスコムＨＤ | 19,900円 | +13.8% | - | 0.00% | 5.75倍 | 3.74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 |
| マイネット | 25,900円 | -3.9% | -81.3% | 0.00% | 221.37倍 | 1.41倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
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
