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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 1,418 | 1,447 | 1,417 | 1,435 | -13 | -0.9% | 600 |
| 2025/02/14 | 1,424 | 1,448 | 1,424 | 1,448 | -6 | -0.4% | 400 |
| 2025/02/13 | 1,400 | 1,454 | 1,400 | 1,454 | -24 | -1.6% | 600 |
| 2025/02/12 | 1,460 | 1,478 | 1,460 | 1,478 | +23 | +1.6% | 1,400 |
| 2025/02/10 | 1,429 | 1,455 | 1,429 | 1,455 | - | - | 300 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 1,459 | 1,459 | 1,459 | 1,459 | ±0 | ±0% | 500 |
| 2025/02/05 | 1,459 | 1,459 | 1,459 | 1,459 | ±0 | ±0% | 500 |
| 2025/02/04 | 1,460 | 1,460 | 1,459 | 1,459 | - | - | 200 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 1,450 | 1,478 | 1,442 | 1,459 | - | - | 2,200 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 1,422 | 1,439 | 1,422 | 1,439 | -5 | -0.3% | 500 |
| 2025/01/28 | 1,446 | 1,446 | 1,444 | 1,444 | - | - | 200 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,430 | 1,430 | 1,429 | 1,429 | -21 | -1.4% | 400 |
| 2025/01/17 | 1,450 | 1,450 | 1,450 | 1,450 | -20 | -1.4% | 200 |
| 2025/01/16 | 1,416 | 1,470 | 1,416 | 1,470 | - | - | 1,400 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 1,438 | 1,438 | 1,438 | 1,438 | ±0 | ±0% | 100 |
| 2025/01/10 | 1,429 | 1,459 | 1,411 | 1,438 | - | - | 1,000 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 1,417 | 1,471 | 1,417 | 1,459 | - | - | 2,100 |
| 2025/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/30 | 1,400 | 1,447 | 1,400 | 1,447 | +17 | +1.2% | 400 |
| 2024/12/27 | 1,430 | 1,430 | 1,430 | 1,430 | +30 | +2.1% | 100 |
| 2024/12/26 | 1,465 | 1,465 | 1,398 | 1,400 | -39 | -2.7% | 2,800 |
| 2024/12/25 | 1,416 | 1,439 | 1,379 | 1,439 | +23 | +1.6% | 7,900 |
| 2024/12/24 | 1,403 | 1,421 | 1,386 | 1,416 | +7 | +0.5% | 1,400 |
| 2024/12/23 | 1,437 | 1,439 | 1,409 | 1,409 | +2 | +0.1% | 1,500 |
| 2024/12/20 | 1,420 | 1,454 | 1,360 | 1,407 | -73 | -4.9% | 7,600 |
| 2024/12/19 | 1,480 | 1,480 | 1,480 | 1,480 | -10 | -0.7% | 100 |
| 2024/12/18 | 1,490 | 1,490 | 1,490 | 1,490 | -2 | -0.1% | 100 |
| 2024/12/17 | 1,460 | 1,493 | 1,460 | 1,492 | +28 | +1.9% | 800 |
| 2024/12/16 | 1,498 | 1,498 | 1,464 | 1,464 | -34 | -2.3% | 1,100 |
| 2024/12/13 | 1,449 | 1,498 | 1,449 | 1,498 | +29 | +2% | 1,100 |
| 2024/12/12 | 1,448 | 1,471 | 1,426 | 1,469 | +21 | +1.5% | 1,100 |
| 2024/12/11 | 1,448 | 1,448 | 1,448 | 1,448 | -1 | -0.1% | 200 |
| 2024/12/10 | 1,449 | 1,449 | 1,449 | 1,449 | ±0 | ±0% | 100 |
| 2024/12/09 | 1,449 | 1,449 | 1,449 | 1,449 | ±0 | ±0% | 400 |
| 2024/12/06 | 1,438 | 1,449 | 1,411 | 1,449 | +2 | +0.1% | 1,100 |
| 2024/12/05 | 1,417 | 1,447 | 1,417 | 1,447 | ±0 | ±0% | 400 |
| 2024/12/04 | 1,447 | 1,447 | 1,447 | 1,447 | ±0 | ±0% | 100 |
| 2024/12/03 | 1,421 | 1,448 | 1,417 | 1,447 | +26 | +1.8% | 1,200 |
51～
100
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
