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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,410 | 3,515 | 3,410 | 3,465 | +35 | +1% | 12,400 |
| 2017/12/13 | 3,560 | 3,580 | 3,415 | 3,430 | -135 | -3.8% | 21,300 |
| 2017/12/12 | 3,640 | 3,670 | 3,550 | 3,565 | -90 | -2.5% | 15,800 |
| 2017/12/11 | 3,710 | 3,715 | 3,620 | 3,655 | -75 | -2% | 10,300 |
| 2017/12/08 | 3,785 | 3,785 | 3,655 | 3,730 | +85 | +2.3% | 11,500 |
| 2017/12/07 | 3,630 | 3,675 | 3,580 | 3,645 | ±0 | ±0% | 12,700 |
| 2017/12/06 | 3,630 | 3,700 | 3,525 | 3,645 | -265 | -6.8% | 36,200 |
| 2017/12/05 | 3,960 | 3,975 | 3,850 | 3,910 | -65 | -1.6% | 16,000 |
| 2017/12/04 | 4,230 | 4,230 | 3,975 | 3,975 | -245 | -5.8% | 17,200 |
| 2017/12/01 | 4,280 | 4,300 | 4,150 | 4,220 | -145 | -3.3% | 18,600 |
| 2017/11/30 | 4,360 | 4,400 | 4,165 | 4,365 | -205 | -4.5% | 41,800 |
| 2017/11/29 | 3,995 | 4,730 | 3,995 | 4,570 | +540 | +13.4% | 102,800 |
| 2017/11/28 | 4,025 | 4,040 | 3,965 | 4,030 | +30 | +0.8% | 5,400 |
| 2017/11/27 | 4,000 | 4,095 | 3,975 | 4,000 | +15 | +0.4% | 14,100 |
| 2017/11/24 | 3,960 | 3,985 | 3,950 | 3,985 | +40 | +1% | 2,500 |
| 2017/11/22 | 3,925 | 3,975 | 3,925 | 3,945 | +20 | +0.5% | 2,100 |
| 2017/11/21 | 3,990 | 3,990 | 3,920 | 3,925 | ±0 | ±0% | 3,600 |
| 2017/11/20 | 3,980 | 3,980 | 3,920 | 3,925 | +15 | +0.4% | 2,500 |
| 2017/11/17 | 3,920 | 4,020 | 3,890 | 3,910 | +70 | +1.8% | 8,400 |
| 2017/11/16 | 3,790 | 3,870 | 3,790 | 3,840 | -20 | -0.5% | 4,000 |
| 2017/11/15 | 3,990 | 3,990 | 3,795 | 3,860 | -95 | -2.4% | 10,300 |
| 2017/11/14 | 4,120 | 4,120 | 3,900 | 3,955 | -375 | -8.7% | 22,300 |
| 2017/11/13 | 4,340 | 4,400 | 4,290 | 4,330 | +45 | +1.1% | 9,500 |
| 2017/11/10 | 4,180 | 4,300 | 4,155 | 4,285 | +35 | +0.8% | 4,500 |
| 2017/11/09 | 4,440 | 4,440 | 4,140 | 4,250 | -145 | -3.3% | 15,600 |
| 2017/11/08 | 4,340 | 4,425 | 4,320 | 4,395 | +115 | +2.7% | 11,800 |
| 2017/11/07 | 4,255 | 4,340 | 4,220 | 4,280 | +95 | +2.3% | 10,700 |
| 2017/11/06 | 4,130 | 4,280 | 4,095 | 4,185 | +115 | +2.8% | 9,500 |
| 2017/11/02 | 4,105 | 4,105 | 4,070 | 4,070 | -15 | -0.4% | 2,700 |
| 2017/11/01 | 4,100 | 4,135 | 4,080 | 4,085 | -30 | -0.7% | 3,100 |
| 2017/10/31 | 4,105 | 4,115 | 4,075 | 4,115 | +10 | +0.2% | 2,500 |
| 2017/10/30 | 4,110 | 4,155 | 4,100 | 4,105 | -5 | -0.1% | 3,300 |
| 2017/10/27 | 4,100 | 4,120 | 4,075 | 4,110 | +10 | +0.2% | 2,900 |
| 2017/10/26 | 4,120 | 4,135 | 4,055 | 4,100 | -40 | -1% | 3,200 |
| 2017/10/25 | 4,040 | 4,190 | 4,025 | 4,140 | +85 | +2.1% | 10,200 |
| 2017/10/24 | 4,070 | 4,070 | 4,015 | 4,055 | -50 | -1.2% | 4,500 |
| 2017/10/23 | 4,120 | 4,145 | 4,080 | 4,105 | -35 | -0.8% | 3,300 |
| 2017/10/20 | 4,225 | 4,230 | 4,125 | 4,140 | -95 | -2.2% | 4,200 |
| 2017/10/19 | 4,265 | 4,265 | 4,150 | 4,235 | -20 | -0.5% | 7,400 |
| 2017/10/18 | 4,200 | 4,285 | 4,200 | 4,255 | -5 | -0.1% | 5,000 |
| 2017/10/17 | 4,285 | 4,285 | 4,180 | 4,260 | -35 | -0.8% | 7,800 |
| 2017/10/16 | 4,225 | 4,295 | 4,195 | 4,295 | +140 | +3.4% | 7,900 |
| 2017/10/13 | 4,125 | 4,180 | 4,125 | 4,155 | +40 | +1% | 4,800 |
| 2017/10/12 | 4,085 | 4,175 | 4,085 | 4,115 | +35 | +0.9% | 5,700 |
| 2017/10/11 | 4,045 | 4,080 | 4,045 | 4,080 | +30 | +0.7% | 4,100 |
| 2017/10/10 | 4,035 | 4,055 | 4,025 | 4,050 | +30 | +0.7% | 3,500 |
| 2017/10/06 | 4,030 | 4,075 | 4,010 | 4,020 | -10 | -0.2% | 5,200 |
| 2017/10/05 | 4,190 | 4,205 | 4,000 | 4,030 | -160 | -3.8% | 16,400 |
| 2017/10/04 | 4,185 | 4,230 | 4,170 | 4,190 | +10 | +0.2% | 6,000 |
| 2017/10/03 | 4,170 | 4,240 | 4,170 | 4,180 | +20 | +0.5% | 4,400 |
1801～
1850
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
