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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,488 | 1,488 | 1,488 | 1,488 | +12 | +0.8% | 100 |
| 2023/09/08 | 1,476 | 1,476 | 1,476 | 1,476 | ±0 | ±0% | 200 |
| 2023/09/07 | 1,476 | 1,476 | 1,476 | 1,476 | -17 | -1.1% | 300 |
| 2023/09/06 | 1,475 | 1,495 | 1,475 | 1,493 | -1 | -0.1% | 600 |
| 2023/09/05 | 1,494 | 1,494 | 1,494 | 1,494 | -1 | -0.1% | 200 |
| 2023/09/04 | 1,490 | 1,495 | 1,490 | 1,495 | ±0 | ±0% | 300 |
| 2023/09/01 | 1,495 | 1,495 | 1,495 | 1,495 | +25 | +1.7% | 100 |
| 2023/08/31 | 1,496 | 1,496 | 1,469 | 1,470 | +4 | +0.3% | 400 |
| 2023/08/30 | 1,466 | 1,466 | 1,466 | 1,466 | +3 | +0.2% | 100 |
| 2023/08/29 | 1,455 | 1,463 | 1,455 | 1,463 | -8 | -0.5% | 200 |
| 2023/08/28 | 1,497 | 1,497 | 1,471 | 1,471 | - | - | 200 |
| 2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/24 | 1,496 | 1,496 | 1,490 | 1,490 | ±0 | ±0% | 200 |
| 2023/08/23 | 1,475 | 1,500 | 1,475 | 1,490 | +40 | +2.8% | 700 |
| 2023/08/22 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 100 |
| 2023/08/21 | 1,450 | 1,470 | 1,440 | 1,450 | -16 | -1.1% | 2,000 |
| 2023/08/18 | 1,466 | 1,466 | 1,466 | 1,466 | - | - | 600 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 1,485 | 1,485 | 1,434 | 1,466 | -20 | -1.3% | 1,800 |
| 2023/08/15 | 1,477 | 1,580 | 1,460 | 1,486 | +39 | +2.7% | 2,400 |
| 2023/08/14 | 1,499 | 1,527 | 1,447 | 1,447 | +38 | +2.7% | 2,000 |
| 2023/08/10 | 1,440 | 1,440 | 1,409 | 1,409 | -20 | -1.4% | 300 |
| 2023/08/09 | 1,471 | 1,471 | 1,429 | 1,429 | +18 | +1.3% | 200 |
| 2023/08/08 | 1,421 | 1,421 | 1,409 | 1,411 | -9 | -0.6% | 2,200 |
| 2023/08/07 | 1,420 | 1,420 | 1,420 | 1,420 | +18 | +1.3% | 100 |
| 2023/08/04 | 1,391 | 1,402 | 1,390 | 1,402 | +1 | +0.1% | 700 |
| 2023/08/03 | 1,425 | 1,425 | 1,401 | 1,401 | -29 | -2% | 300 |
| 2023/08/02 | 1,431 | 1,431 | 1,430 | 1,430 | -1 | -0.1% | 200 |
| 2023/08/01 | 1,460 | 1,460 | 1,430 | 1,431 | - | - | 400 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 1,444 | 1,464 | 1,444 | 1,460 | +16 | +1.1% | 900 |
| 2023/07/27 | 1,444 | 1,444 | 1,444 | 1,444 | -7 | -0.5% | 400 |
| 2023/07/26 | 1,476 | 1,476 | 1,451 | 1,451 | +5 | +0.3% | 500 |
| 2023/07/25 | 1,437 | 1,446 | 1,437 | 1,446 | -21 | -1.4% | 400 |
| 2023/07/24 | 1,459 | 1,500 | 1,450 | 1,467 | -22 | -1.5% | 4,400 |
| 2023/07/21 | 1,483 | 1,515 | 1,483 | 1,489 | - | - | 800 |
| 2023/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/19 | 1,500 | 1,520 | 1,500 | 1,520 | -20 | -1.3% | 500 |
| 2023/07/18 | 1,500 | 1,540 | 1,500 | 1,540 | - | - | 300 |
| 2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/13 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 400 |
| 2023/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/10 | 1,503 | 1,503 | 1,503 | 1,503 | +4 | +0.3% | 100 |
| 2023/07/07 | 1,500 | 1,527 | 1,498 | 1,499 | -19 | -1.3% | 800 |
| 2023/07/06 | 1,523 | 1,523 | 1,518 | 1,518 | -10 | -0.7% | 500 |
| 2023/07/05 | 1,498 | 1,528 | 1,498 | 1,528 | +11 | +0.7% | 800 |
| 2023/07/04 | 1,543 | 1,550 | 1,515 | 1,517 | - | - | 2,400 |
| 2023/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
401～
450
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
