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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,340 | 3,350 | 3,320 | 3,330 | -40 | -1.2% | 2,100 |
| 2018/02/19 | 3,240 | 3,370 | 3,210 | 3,370 | +130 | +4% | 4,900 |
| 2018/02/16 | 3,195 | 3,280 | 3,185 | 3,240 | +45 | +1.4% | 3,500 |
| 2018/02/15 | 3,125 | 3,200 | 3,110 | 3,195 | +85 | +2.7% | 3,300 |
| 2018/02/14 | 3,220 | 3,260 | 3,050 | 3,110 | -175 | -5.3% | 10,200 |
| 2018/02/13 | 3,255 | 3,360 | 3,250 | 3,285 | +60 | +1.9% | 5,000 |
| 2018/02/09 | 3,020 | 3,250 | 3,020 | 3,225 | -155 | -4.6% | 13,100 |
| 2018/02/08 | 3,175 | 3,420 | 3,175 | 3,380 | +205 | +6.5% | 4,700 |
| 2018/02/07 | 3,320 | 3,420 | 3,175 | 3,175 | +65 | +2.1% | 13,300 |
| 2018/02/06 | 3,410 | 3,410 | 2,990 | 3,110 | -440 | -12.4% | 34,400 |
| 2018/02/05 | 3,500 | 3,580 | 3,500 | 3,550 | -90 | -2.5% | 9,600 |
| 2018/02/02 | 3,700 | 3,710 | 3,610 | 3,640 | -75 | -2% | 6,800 |
| 2018/02/01 | 3,690 | 3,835 | 3,690 | 3,715 | +30 | +0.8% | 7,200 |
| 2018/01/31 | 3,620 | 3,835 | 3,610 | 3,685 | -15 | -0.4% | 17,300 |
| 2018/01/30 | 3,850 | 3,850 | 3,670 | 3,700 | -200 | -5.1% | 26,500 |
| 2018/01/29 | 4,115 | 4,115 | 3,880 | 3,900 | -210 | -5.1% | 26,900 |
| 2018/01/26 | 4,070 | 4,130 | 4,025 | 4,110 | +60 | +1.5% | 31,500 |
| 2018/01/25 | 3,900 | 4,080 | 3,860 | 4,050 | +170 | +4.4% | 39,100 |
| 2018/01/24 | 3,780 | 3,945 | 3,770 | 3,880 | +110 | +2.9% | 33,500 |
| 2018/01/23 | 3,750 | 3,780 | 3,730 | 3,770 | +30 | +0.8% | 8,700 |
| 2018/01/22 | 3,710 | 3,755 | 3,640 | 3,740 | +30 | +0.8% | 5,100 |
| 2018/01/19 | 3,710 | 3,750 | 3,620 | 3,710 | -40 | -1.1% | 20,600 |
| 2018/01/18 | 3,835 | 3,840 | 3,740 | 3,750 | -15 | -0.4% | 24,300 |
| 2018/01/17 | 3,850 | 3,850 | 3,740 | 3,765 | -25 | -0.7% | 13,700 |
| 2018/01/16 | 3,845 | 3,845 | 3,745 | 3,790 | +55 | +1.5% | 13,600 |
| 2018/01/15 | 3,745 | 3,775 | 3,710 | 3,735 | +35 | +0.9% | 12,100 |
| 2018/01/12 | 3,550 | 3,850 | 3,550 | 3,700 | +155 | +4.4% | 54,000 |
| 2018/01/11 | 3,540 | 3,585 | 3,525 | 3,545 | -35 | -1% | 16,500 |
| 2018/01/10 | 3,610 | 3,630 | 3,555 | 3,580 | -25 | -0.7% | 23,200 |
| 2018/01/09 | 3,580 | 3,605 | 3,510 | 3,605 | +115 | +3.3% | 22,000 |
| 2018/01/05 | 3,375 | 3,500 | 3,370 | 3,490 | +125 | +3.7% | 23,500 |
| 2018/01/04 | 3,265 | 3,375 | 3,265 | 3,365 | +110 | +3.4% | 11,000 |
| 2017/12/29 | 3,245 | 3,260 | 3,225 | 3,255 | +20 | +0.6% | 10,300 |
| 2017/12/28 | 3,375 | 3,380 | 3,225 | 3,235 | -125 | -3.7% | 22,100 |
| 2017/12/27 | 3,230 | 3,360 | 3,220 | 3,360 | +140 | +4.3% | 27,000 |
| 2017/12/26 | 3,240 | 3,290 | 3,200 | 3,220 | -70 | -2.1% | 41,500 |
| 2017/12/25 | 3,370 | 3,370 | 3,290 | 3,290 | -45 | -1.3% | 21,500 |
| 2017/12/22 | 3,375 | 3,390 | 3,320 | 3,335 | -65 | -1.9% | 28,700 |
| 2017/12/21 | 3,485 | 3,510 | 3,380 | 3,400 | -75 | -2.2% | 23,000 |
| 2017/12/20 | 3,550 | 3,570 | 3,475 | 3,475 | -125 | -3.5% | 21,200 |
| 2017/12/19 | 3,655 | 3,720 | 3,600 | 3,600 | -190 | -5% | 30,700 |
| 2017/12/18 | 3,660 | 3,870 | 3,660 | 3,790 | +135 | +3.7% | 67,900 |
| 2017/12/15 | 3,485 | 3,680 | 3,485 | 3,655 | +190 | +5.5% | 30,700 |
| 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 |
1801～
1850
件表示中 / 1968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 | 138,100円 | -1.4% | -30.9% | 1.30% | 25.02倍 | 1.26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 |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| ＢＴＭ | 75,500円 | +22.5% | +10.5% | 0.00% | 31.28倍 | 3.23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 |
| インフォネット | 102,500円 | +13.3% | +9.8% | 0.00% | 20.88倍 | 1.84倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| ネクストウェア | 16,000円 | -0.3% | - | 0.00% | 202.53倍 | 1.66倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
市場注目の銘柄
チャート関連のコラム
