ビープラッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 486 | 496 | 486 | 496 | +9 | +1.8% | 5,200 |
| 2025/07/31 | 493 | 493 | 486 | 487 | -2 | -0.4% | 3,000 |
| 2025/07/30 | 493 | 493 | 484 | 489 | -4 | -0.8% | 1,600 |
| 2025/07/29 | 490 | 495 | 489 | 493 | +3 | +0.6% | 1,100 |
| 2025/07/28 | 487 | 494 | 485 | 490 | ±0 | ±0% | 1,000 |
| 2025/07/25 | 491 | 495 | 486 | 490 | +7 | +1.4% | 4,800 |
| 2025/07/24 | 486 | 487 | 477 | 483 | -7 | -1.4% | 6,600 |
| 2025/07/23 | 493 | 494 | 486 | 490 | -3 | -0.6% | 3,400 |
| 2025/07/22 | 495 | 495 | 491 | 493 | -4 | -0.8% | 6,000 |
| 2025/07/18 | 497 | 500 | 497 | 497 | -4 | -0.8% | 1,200 |
| 2025/07/17 | 495 | 502 | 495 | 501 | +4 | +0.8% | 4,100 |
| 2025/07/16 | 493 | 507 | 485 | 497 | +12 | +2.5% | 8,300 |
| 2025/07/15 | 498 | 498 | 484 | 485 | -14 | -2.8% | 7,800 |
| 2025/07/14 | 513 | 513 | 499 | 499 | -14 | -2.7% | 3,700 |
| 2025/07/11 | 520 | 520 | 491 | 513 | +3 | +0.6% | 11,500 |
| 2025/07/10 | 490 | 510 | 489 | 510 | +27 | +5.6% | 11,700 |
| 2025/07/09 | 492 | 492 | 477 | 483 | -1 | -0.2% | 8,600 |
| 2025/07/08 | 485 | 489 | 475 | 484 | +4 | +0.8% | 12,500 |
| 2025/07/07 | 473 | 480 | 465 | 480 | +1 | +0.2% | 14,800 |
| 2025/07/04 | 491 | 491 | 467 | 479 | -22 | -4.4% | 39,400 |
| 2025/07/03 | 545 | 551 | 499 | 501 | -54 | -9.7% | 76,700 |
| 2025/07/02 | 530 | 630 | 526 | 555 | +25 | +4.7% | 539,300 |
| 2025/07/01 | 447 | 530 | 447 | 530 | +80 | +17.8% | 36,500 |
| 2025/06/30 | 456 | 459 | 446 | 450 | -3 | -0.7% | 3,400 |
| 2025/06/27 | 462 | 465 | 453 | 453 | -13 | -2.8% | 3,800 |
| 2025/06/26 | 468 | 468 | 465 | 466 | +4 | +0.9% | 900 |
| 2025/06/25 | 470 | 470 | 440 | 462 | -7 | -1.5% | 15,400 |
| 2025/06/24 | 472 | 472 | 458 | 469 | +13 | +2.9% | 23,900 |
| 2025/06/23 | 463 | 463 | 456 | 456 | -15 | -3.2% | 3,200 |
| 2025/06/20 | 470 | 475 | 470 | 471 | +1 | +0.2% | 1,500 |
| 2025/06/19 | 472 | 474 | 468 | 470 | -2 | -0.4% | 2,200 |
| 2025/06/18 | 471 | 479 | 460 | 472 | +3 | +0.6% | 4,000 |
| 2025/06/17 | 470 | 502 | 467 | 469 | +9 | +2% | 12,200 |
| 2025/06/16 | 461 | 461 | 453 | 460 | -1 | -0.2% | 2,300 |
| 2025/06/13 | 465 | 465 | 451 | 461 | +4 | +0.9% | 3,300 |
| 2025/06/12 | 444 | 467 | 444 | 457 | +10 | +2.2% | 6,800 |
| 2025/06/11 | 453 | 453 | 444 | 447 | -3 | -0.7% | 1,400 |
| 2025/06/10 | 453 | 457 | 446 | 450 | -2 | -0.4% | 2,700 |
| 2025/06/09 | 455 | 457 | 452 | 452 | ±0 | ±0% | 1,500 |
| 2025/06/06 | 446 | 452 | 446 | 452 | +2 | +0.4% | 2,800 |
| 2025/06/05 | 448 | 450 | 442 | 450 | +4 | +0.9% | 1,200 |
| 2025/06/04 | 446 | 446 | 446 | 446 | -2 | -0.4% | 400 |
| 2025/06/03 | 445 | 448 | 445 | 448 | ±0 | ±0% | 700 |
| 2025/06/02 | 449 | 449 | 445 | 448 | +4 | +0.9% | 900 |
| 2025/05/30 | 442 | 444 | 442 | 444 | +2 | +0.5% | 1,300 |
| 2025/05/29 | 444 | 445 | 442 | 442 | -2 | -0.5% | 1,100 |
| 2025/05/28 | 450 | 450 | 442 | 444 | -1 | -0.2% | 5,400 |
| 2025/05/27 | 445 | 445 | 445 | 445 | -1 | -0.2% | 100 |
| 2025/05/26 | 442 | 446 | 442 | 446 | -4 | -0.9% | 1,400 |
| 2025/05/23 | 451 | 451 | 443 | 450 | -1 | -0.2% | 1,500 |
1～
50
件表示中 / 1790件
類似銘柄と比較する
現在ご覧いただいている「ビープラッツ」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 |
|---|---|---|---|---|---|---|---|---|
| ビープラッツ | 49,600円 | +22.4% | - | 0.00% | 94.48倍 | 4.33倍 |
|
サブスク（定額課金）サービスに必要な各種機能を基盤として提供。トヨタ「ＫＩＮＴＯ」も採用 |
| アクセリア | - | - | - | - | - | - |
|
- |
| ストロベリｊａ | - | +4.9% | - | - | - | - |
|
- |
| アルファクスＦＳ | 25,100円 | +20.6% | +62.5% | 0.00% | 8.22倍 | 13.32倍 |
|
外食向けＡＳＰサービス展開。ＰＯＳ、注文装置などのシステム機器も。大手チェーンが主顧客 |
| インサイトラボ | - | +15.6% | -4.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
