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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 1,458 | 1,464 | 1,356 | 1,418 | -46 | -3.1% | 15,300 |
| 2022/04/01 | 1,407 | 1,479 | 1,233 | 1,464 | +27 | +1.9% | 74,800 |
| 2022/03/31 | 1,134 | 1,437 | 1,134 | 1,437 | +300 | +26.4% | 116,200 |
| 2022/03/30 | 1,058 | 1,137 | 1,040 | 1,137 | +108 | +10.5% | 6,100 |
| 2022/03/29 | 990 | 1,035 | 990 | 1,029 | +29 | +2.9% | 9,400 |
| 2022/03/28 | 999 | 1,031 | 999 | 1,000 | +1 | +0.1% | 2,600 |
| 2022/03/25 | 999 | 1,027 | 999 | 999 | ±0 | ±0% | 1,300 |
| 2022/03/24 | 1,000 | 1,029 | 973 | 999 | +4 | +0.4% | 3,200 |
| 2022/03/23 | 954 | 997 | 954 | 995 | +41 | +4.3% | 2,200 |
| 2022/03/22 | 925 | 990 | 925 | 954 | +29 | +3.1% | 6,100 |
| 2022/03/18 | 910 | 928 | 910 | 925 | ±0 | ±0% | 1,700 |
| 2022/03/17 | 910 | 925 | 910 | 925 | +30 | +3.4% | 1,400 |
| 2022/03/16 | 902 | 903 | 880 | 895 | -1 | -0.1% | 4,900 |
| 2022/03/15 | 892 | 907 | 892 | 896 | +2 | +0.2% | 4,100 |
| 2022/03/14 | 892 | 909 | 891 | 894 | +6 | +0.7% | 3,500 |
| 2022/03/11 | 888 | 899 | 885 | 888 | -15 | -1.7% | 4,200 |
| 2022/03/10 | 913 | 913 | 898 | 903 | +31 | +3.6% | 800 |
| 2022/03/09 | 886 | 889 | 872 | 872 | -14 | -1.6% | 2,600 |
| 2022/03/08 | 924 | 934 | 886 | 886 | -38 | -4.1% | 7,000 |
| 2022/03/07 | 951 | 955 | 924 | 924 | -72 | -7.2% | 3,800 |
| 2022/03/04 | 1,051 | 1,051 | 990 | 996 | -25 | -2.4% | 6,000 |
| 2022/03/03 | 1,082 | 1,121 | 1,021 | 1,021 | -121 | -10.6% | 30,400 |
| 2022/03/02 | 1,020 | 1,142 | 1,011 | 1,142 | +150 | +15.1% | 17,500 |
| 2022/03/01 | 920 | 1,020 | 905 | 992 | +96 | +10.7% | 7,900 |
| 2022/02/28 | 862 | 929 | 862 | 896 | +42 | +4.9% | 3,700 |
| 2022/02/25 | 866 | 885 | 851 | 854 | -21 | -2.4% | 2,400 |
| 2022/02/24 | 878 | 887 | 874 | 875 | +15 | +1.7% | 800 |
| 2022/02/22 | 853 | 869 | 853 | 860 | -22 | -2.5% | 2,200 |
| 2022/02/21 | 918 | 919 | 866 | 882 | -21 | -2.3% | 4,300 |
| 2022/02/18 | 895 | 907 | 871 | 903 | +8 | +0.9% | 2,800 |
| 2022/02/17 | 929 | 929 | 893 | 895 | -11 | -1.2% | 1,500 |
| 2022/02/16 | 920 | 921 | 886 | 906 | -44 | -4.6% | 7,900 |
| 2022/02/15 | 960 | 976 | 950 | 950 | -100 | -9.5% | 8,200 |
| 2022/02/14 | 1,038 | 1,067 | 1,011 | 1,050 | -18 | -1.7% | 4,700 |
| 2022/02/10 | 1,099 | 1,099 | 1,068 | 1,068 | -2 | -0.2% | 1,400 |
| 2022/02/09 | 990 | 1,070 | 990 | 1,070 | +76 | +7.6% | 5,900 |
| 2022/02/08 | 1,012 | 1,013 | 985 | 994 | -6 | -0.6% | 2,400 |
| 2022/02/07 | 981 | 1,005 | 981 | 1,000 | +15 | +1.5% | 1,600 |
| 2022/02/04 | 986 | 988 | 971 | 985 | -1 | -0.1% | 700 |
| 2022/02/03 | 982 | 996 | 974 | 986 | -5 | -0.5% | 1,600 |
| 2022/02/02 | 974 | 994 | 955 | 991 | +18 | +1.8% | 5,400 |
| 2022/02/01 | 976 | 982 | 955 | 973 | +3 | +0.3% | 2,300 |
| 2022/01/31 | 968 | 979 | 960 | 970 | +11 | +1.1% | 5,100 |
| 2022/01/28 | 938 | 970 | 938 | 959 | -9 | -0.9% | 2,100 |
| 2022/01/27 | 946 | 975 | 930 | 968 | +14 | +1.5% | 3,600 |
| 2022/01/26 | 930 | 958 | 929 | 954 | +28 | +3% | 500 |
| 2022/01/25 | 925 | 940 | 925 | 926 | -11 | -1.2% | 800 |
| 2022/01/24 | 922 | 952 | 917 | 937 | -9 | -1% | 1,700 |
| 2022/01/21 | 930 | 946 | 912 | 946 | +16 | +1.7% | 2,800 |
| 2022/01/20 | 920 | 942 | 906 | 930 | -20 | -2.1% | 41,500 |
801～
850
件表示中 / 1774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 | 48,300円 | +22.4% | - | 0.00% | 91.65倍 | 4.19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% | - | - | - | - |
|
- |
| イメージＩＮＦ | 50,600円 | +62.5% | - | 0.00% | 29.15倍 | 3.59倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
| 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
