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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/25 | 1,355 | 1,355 | 1,233 | 1,240 | -125 | -9.2% | 6,600 |
| 2022/01/24 | 1,397 | 1,397 | 1,365 | 1,365 | -32 | -2.3% | 1,600 |
| 2022/01/21 | 1,440 | 1,440 | 1,350 | 1,397 | -13 | -0.9% | 2,700 |
| 2022/01/20 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 100 |
| 2022/01/19 | 1,469 | 1,469 | 1,395 | 1,400 | -90 | -6% | 3,100 |
| 2022/01/18 | 1,457 | 1,490 | 1,450 | 1,490 | +24 | +1.6% | 1,100 |
| 2022/01/17 | 1,501 | 1,535 | 1,445 | 1,466 | -43 | -2.8% | 2,700 |
| 2022/01/14 | 1,503 | 1,541 | 1,501 | 1,509 | -18 | -1.2% | 1,500 |
| 2022/01/13 | 1,570 | 1,574 | 1,526 | 1,527 | -7 | -0.5% | 1,000 |
| 2022/01/12 | 1,541 | 1,546 | 1,503 | 1,534 | -9 | -0.6% | 1,300 |
| 2022/01/11 | 1,540 | 1,543 | 1,540 | 1,543 | -12 | -0.8% | 200 |
| 2022/01/07 | 1,600 | 1,610 | 1,551 | 1,555 | -14 | -0.9% | 3,000 |
| 2022/01/06 | 1,600 | 1,600 | 1,510 | 1,569 | -32 | -2% | 4,900 |
| 2022/01/05 | 1,663 | 1,663 | 1,578 | 1,601 | -61 | -3.7% | 8,600 |
| 2022/01/04 | 1,713 | 1,713 | 1,660 | 1,662 | -68 | -3.9% | 4,000 |
| 2021/12/30 | 1,694 | 1,736 | 1,676 | 1,730 | +48 | +2.9% | 3,800 |
| 2021/12/29 | 1,648 | 1,819 | 1,648 | 1,682 | +16 | +1% | 12,300 |
| 2021/12/28 | 1,638 | 1,669 | 1,601 | 1,666 | +68 | +4.3% | 5,400 |
| 2021/12/27 | 1,622 | 1,625 | 1,577 | 1,598 | ±0 | ±0% | 5,900 |
| 2021/12/24 | 1,643 | 1,666 | 1,590 | 1,598 | -32 | -2% | 8,000 |
| 2021/12/23 | 1,672 | 1,672 | 1,623 | 1,630 | -42 | -2.5% | 4,600 |
| 2021/12/22 | 1,662 | 1,700 | 1,651 | 1,672 | +9 | +0.5% | 7,900 |
| 2021/12/21 | 1,605 | 1,698 | 1,583 | 1,663 | +56 | +3.5% | 5,500 |
| 2021/12/20 | 1,657 | 1,745 | 1,607 | 1,607 | -67 | -4% | 12,200 |
| 2021/12/17 | 1,535 | 1,693 | 1,535 | 1,674 | +99 | +6.3% | 9,900 |
851～
900
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
