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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,611 | 1,611 | 1,575 | 1,575 | -40 | -2.5% | 600 |
| 2024/03/14 | 1,647 | 1,647 | 1,497 | 1,615 | -32 | -1.9% | 3,500 |
| 2024/03/13 | 1,657 | 1,670 | 1,613 | 1,647 | -7 | -0.4% | 1,300 |
| 2024/03/12 | 1,540 | 1,680 | 1,540 | 1,654 | +111 | +7.2% | 2,500 |
| 2024/03/11 | 1,544 | 1,544 | 1,540 | 1,543 | +3 | +0.2% | 1,000 |
| 2024/03/08 | 1,496 | 1,550 | 1,470 | 1,540 | +44 | +2.9% | 4,000 |
| 2024/03/07 | 1,487 | 1,496 | 1,487 | 1,496 | +9 | +0.6% | 1,100 |
| 2024/03/06 | 1,495 | 1,495 | 1,457 | 1,487 | -9 | -0.6% | 800 |
| 2024/03/05 | 1,496 | 1,496 | 1,496 | 1,496 | -1 | -0.1% | 200 |
| 2024/03/04 | 1,499 | 1,499 | 1,497 | 1,497 | +9 | +0.6% | 2,200 |
| 2024/03/01 | 1,480 | 1,488 | 1,453 | 1,488 | +9 | +0.6% | 1,700 |
| 2024/02/29 | 1,479 | 1,479 | 1,479 | 1,479 | +2 | +0.1% | 1,700 |
| 2024/02/28 | 1,478 | 1,478 | 1,456 | 1,477 | -3 | -0.2% | 500 |
| 2024/02/27 | 1,479 | 1,480 | 1,449 | 1,480 | +11 | +0.7% | 700 |
| 2024/02/26 | 1,458 | 1,483 | 1,425 | 1,469 | +11 | +0.8% | 1,400 |
| 2024/02/22 | 1,465 | 1,465 | 1,430 | 1,458 | - | - | 1,100 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 1,433 | 1,451 | 1,433 | 1,450 | +19 | +1.3% | 300 |
| 2024/02/16 | 1,431 | 1,461 | 1,425 | 1,431 | +3 | +0.2% | 1,200 |
| 2024/02/15 | 1,462 | 1,462 | 1,425 | 1,428 | -42 | -2.9% | 2,500 |
| 2024/02/14 | 1,492 | 1,492 | 1,445 | 1,470 | -22 | -1.5% | 2,800 |
| 2024/02/13 | 1,515 | 1,532 | 1,490 | 1,492 | +37 | +2.5% | 3,300 |
| 2024/02/09 | 1,450 | 1,495 | 1,450 | 1,455 | - | - | 600 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 1,510 | 1,510 | 1,480 | 1,480 | ±0 | ±0% | 200 |
| 2024/02/06 | 1,447 | 1,480 | 1,447 | 1,480 | +33 | +2.3% | 900 |
| 2024/02/05 | 1,512 | 1,512 | 1,444 | 1,447 | -5 | -0.3% | 2,200 |
| 2024/02/02 | 1,463 | 1,463 | 1,452 | 1,452 | -8 | -0.5% | 200 |
| 2024/02/01 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 100 |
| 2024/01/31 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 100 |
| 2024/01/30 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 300 |
| 2024/01/29 | 1,431 | 1,460 | 1,431 | 1,460 | +29 | +2% | 400 |
| 2024/01/26 | 1,452 | 1,452 | 1,425 | 1,431 | - | - | 1,000 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 1,432 | 1,432 | 1,432 | 1,432 | ±0 | ±0% | 200 |
| 2024/01/23 | 1,432 | 1,432 | 1,432 | 1,432 | ±0 | ±0% | 100 |
| 2024/01/22 | 1,455 | 1,455 | 1,430 | 1,432 | - | - | 1,000 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 1,422 | 1,431 | 1,422 | 1,431 | -21 | -1.4% | 600 |
| 2024/01/17 | 1,408 | 1,452 | 1,408 | 1,452 | +14 | +1% | 1,700 |
| 2024/01/16 | 1,425 | 1,438 | 1,425 | 1,438 | ±0 | ±0% | 400 |
| 2024/01/15 | 1,416 | 1,438 | 1,416 | 1,438 | +18 | +1.3% | 300 |
| 2024/01/12 | 1,447 | 1,447 | 1,420 | 1,420 | -2 | -0.1% | 1,400 |
| 2024/01/11 | 1,416 | 1,449 | 1,404 | 1,422 | +6 | +0.4% | 1,000 |
| 2024/01/10 | 1,413 | 1,420 | 1,413 | 1,416 | +3 | +0.2% | 300 |
| 2024/01/09 | 1,450 | 1,450 | 1,413 | 1,413 | -26 | -1.8% | 900 |
| 2024/01/05 | 1,420 | 1,439 | 1,420 | 1,439 | +20 | +1.4% | 700 |
| 2024/01/04 | 1,419 | 1,419 | 1,419 | 1,419 | -30 | -2.1% | 100 |
| 2023/12/29 | 1,442 | 1,449 | 1,442 | 1,449 | +11 | +0.8% | 200 |
351～
400
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
