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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/12/02 | 1,420 | 1,431 | 1,401 | 1,421 | +1 | +0.1% | 1,000 |
| 2024/11/29 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2024/11/28 | 1,415 | 1,420 | 1,385 | 1,420 | +5 | +0.4% | 1,300 |
| 2024/11/27 | 1,450 | 1,450 | 1,415 | 1,415 | -37 | -2.5% | 500 |
| 2024/11/26 | 1,452 | 1,452 | 1,452 | 1,452 | +2 | +0.1% | 100 |
| 2024/11/25 | 1,450 | 1,450 | 1,450 | 1,450 | -30 | -2% | 200 |
| 2024/11/22 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 200 |
| 2024/11/21 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
| 2024/11/20 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
| 2024/11/19 | 1,480 | 1,480 | 1,480 | 1,480 | +5 | +0.3% | 200 |
| 2024/11/18 | 1,461 | 1,475 | 1,461 | 1,475 | +14 | +1% | 700 |
| 2024/11/15 | 1,430 | 1,461 | 1,427 | 1,461 | +1 | +0.1% | 1,000 |
| 2024/11/14 | 1,460 | 1,460 | 1,460 | 1,460 | +30 | +2.1% | 100 |
| 2024/11/13 | 1,490 | 1,490 | 1,430 | 1,430 | -79 | -5.2% | 400 |
| 2024/11/12 | 1,509 | 1,509 | 1,509 | 1,509 | ±0 | ±0% | 100 |
| 2024/11/11 | 1,460 | 1,511 | 1,430 | 1,509 | +19 | +1.3% | 700 |
| 2024/11/08 | 1,469 | 1,490 | 1,430 | 1,490 | -19 | -1.3% | 700 |
| 2024/11/07 | 1,460 | 1,509 | 1,460 | 1,509 | +9 | +0.6% | 500 |
| 2024/11/06 | 1,500 | 1,500 | 1,500 | 1,500 | -9 | -0.6% | 100 |
| 2024/11/05 | 1,471 | 1,509 | 1,471 | 1,509 | -35 | -2.3% | 1,500 |
| 2024/11/01 | 1,544 | 1,544 | 1,544 | 1,544 | - | - | 100 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,545 | 1,545 | 1,545 | 1,545 | -3 | -0.2% | 100 |
| 2024/10/29 | 1,537 | 1,548 | 1,537 | 1,548 | +10 | +0.7% | 400 |
| 2024/10/28 | 1,540 | 1,543 | 1,512 | 1,538 | -6 | -0.4% | 1,000 |
| 2024/10/25 | 1,545 | 1,545 | 1,508 | 1,544 | -4 | -0.3% | 1,100 |
151～
200
件表示中 / 1999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% | 2.00% | 20.74倍 | 1.33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 |
| すららＮＴ | 35,200円 | +11.9% | -60.6% | 0.00% | 69.43倍 | 1.00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 |
| アクセルマーク | 12,700円 | -48.1% | - | 0.00% | - | 2.45倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| かっこ | 84,000円 | +6.4% | - | 0.00% | - | 2.92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 |
| Ｊ・エスコムＨＤ | 19,800円 | +13.8% | - | 0.00% | 5.73倍 | 3.72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 |
市場注目の銘柄
チャート関連のコラム
