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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,436 | 1,436 | 1,402 | 1,414 | -52 | -3.5% | 1,500 |
| 2022/05/18 | 1,460 | 1,515 | 1,460 | 1,466 | -24 | -1.6% | 3,600 |
| 2022/05/17 | 1,506 | 1,541 | 1,480 | 1,490 | -31 | -2% | 3,200 |
| 2022/05/16 | 1,507 | 1,625 | 1,468 | 1,521 | -22 | -1.4% | 7,000 |
| 2022/05/13 | 1,579 | 1,595 | 1,501 | 1,543 | +4 | +0.3% | 5,300 |
| 2022/05/12 | 1,526 | 1,626 | 1,526 | 1,539 | -19 | -1.2% | 7,500 |
| 2022/05/11 | 1,599 | 1,599 | 1,509 | 1,558 | -42 | -2.6% | 2,400 |
| 2022/05/10 | 1,455 | 1,600 | 1,455 | 1,600 | +115 | +7.7% | 3,500 |
| 2022/05/09 | 1,635 | 1,635 | 1,485 | 1,485 | -180 | -10.8% | 9,300 |
| 2022/05/06 | 1,620 | 1,799 | 1,617 | 1,665 | +5 | +0.3% | 19,300 |
| 2022/05/02 | 1,525 | 1,668 | 1,434 | 1,660 | +285 | +20.7% | 10,400 |
| 2022/04/28 | 1,400 | 1,477 | 1,369 | 1,375 | +35 | +2.6% | 2,100 |
| 2022/04/27 | 1,357 | 1,362 | 1,337 | 1,340 | -17 | -1.3% | 1,100 |
| 2022/04/26 | 1,490 | 1,490 | 1,351 | 1,357 | -43 | -3.1% | 3,000 |
| 2022/04/25 | 1,410 | 1,422 | 1,400 | 1,400 | -10 | -0.7% | 1,300 |
| 2022/04/22 | 1,427 | 1,457 | 1,410 | 1,410 | -49 | -3.4% | 1,000 |
| 2022/04/21 | 1,489 | 1,489 | 1,459 | 1,459 | ±0 | ±0% | 300 |
| 2022/04/20 | 1,463 | 1,512 | 1,424 | 1,459 | +17 | +1.2% | 2,200 |
| 2022/04/19 | 1,440 | 1,463 | 1,421 | 1,442 | +2 | +0.1% | 1,000 |
| 2022/04/18 | 1,464 | 1,483 | 1,438 | 1,440 | -64 | -4.3% | 1,900 |
| 2022/04/15 | 1,487 | 1,555 | 1,487 | 1,504 | -53 | -3.4% | 2,400 |
| 2022/04/14 | 1,541 | 1,581 | 1,509 | 1,557 | -50 | -3.1% | 2,500 |
| 2022/04/13 | 1,425 | 1,629 | 1,396 | 1,607 | +192 | +13.6% | 6,700 |
| 2022/04/12 | 1,460 | 1,480 | 1,405 | 1,415 | -70 | -4.7% | 3,600 |
| 2022/04/11 | 1,641 | 1,641 | 1,485 | 1,485 | -116 | -7.2% | 6,200 |
| 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 |
801～
850
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
