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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,499 | 1,499 | 1,376 | 1,376 | -126 | -8.4% | 36,100 |
| 2023/02/24 | 1,551 | 1,589 | 1,479 | 1,502 | -52 | -3.3% | 41,800 |
| 2023/02/22 | 1,416 | 1,595 | 1,407 | 1,554 | +103 | +7.1% | 90,200 |
| 2023/02/21 | 1,424 | 1,500 | 1,414 | 1,451 | +37 | +2.6% | 27,800 |
| 2023/02/20 | 1,445 | 1,471 | 1,414 | 1,414 | +3 | +0.2% | 40,900 |
| 2023/02/17 | 1,368 | 1,439 | 1,355 | 1,411 | +38 | +2.8% | 44,100 |
| 2023/02/16 | 1,362 | 1,381 | 1,332 | 1,373 | +27 | +2% | 37,500 |
| 2023/02/15 | 1,475 | 1,513 | 1,318 | 1,346 | -52 | -3.7% | 115,700 |
| 2023/02/14 | 1,476 | 1,499 | 1,386 | 1,398 | -71 | -4.8% | 72,400 |
| 2023/02/13 | 1,500 | 1,548 | 1,450 | 1,469 | -11 | -0.7% | 77,400 |
| 2023/02/10 | 1,558 | 1,579 | 1,450 | 1,480 | -170 | -10.3% | 186,900 |
| 2023/02/09 | 1,805 | 2,089 | 1,568 | 1,650 | -115 | -6.5% | 1,400,200 |
| 2023/02/08 | 1,765 | 1,765 | 1,714 | 1,765 | +300 | +20.5% | 78,800 |
| 2023/02/07 | 1,375 | 1,465 | 1,313 | 1,465 | +300 | +25.8% | 79,700 |
| 2023/02/06 | 1,190 | 1,190 | 1,165 | 1,165 | -12 | -1% | 1,100 |
| 2023/02/03 | 1,183 | 1,208 | 1,177 | 1,177 | -23 | -1.9% | 2,900 |
| 2023/02/02 | 1,186 | 1,200 | 1,186 | 1,200 | +14 | +1.2% | 1,200 |
| 2023/02/01 | 1,201 | 1,203 | 1,186 | 1,186 | -2 | -0.2% | 900 |
| 2023/01/31 | 1,176 | 1,199 | 1,176 | 1,188 | +15 | +1.3% | 700 |
| 2023/01/30 | 1,204 | 1,218 | 1,160 | 1,173 | -31 | -2.6% | 7,800 |
| 2023/01/27 | 1,206 | 1,206 | 1,204 | 1,204 | -8 | -0.7% | 400 |
| 2023/01/26 | 1,205 | 1,215 | 1,205 | 1,212 | +11 | +0.9% | 700 |
| 2023/01/25 | 1,211 | 1,211 | 1,200 | 1,201 | -1 | -0.1% | 1,100 |
| 2023/01/24 | 1,222 | 1,222 | 1,193 | 1,202 | +7 | +0.6% | 1,600 |
| 2023/01/23 | 1,190 | 1,231 | 1,190 | 1,195 | +5 | +0.4% | 4,500 |
| 2023/01/20 | 1,229 | 1,229 | 1,170 | 1,190 | -27 | -2.2% | 2,100 |
| 2023/01/19 | 1,200 | 1,217 | 1,189 | 1,217 | +18 | +1.5% | 600 |
| 2023/01/18 | 1,237 | 1,240 | 1,189 | 1,199 | -18 | -1.5% | 2,900 |
| 2023/01/17 | 1,231 | 1,256 | 1,202 | 1,217 | +46 | +3.9% | 7,100 |
| 2023/01/16 | 1,160 | 1,193 | 1,156 | 1,171 | +1 | +0.1% | 1,800 |
| 2023/01/13 | 1,190 | 1,200 | 1,167 | 1,170 | -20 | -1.7% | 2,900 |
| 2023/01/12 | 1,180 | 1,229 | 1,180 | 1,190 | +1 | +0.1% | 1,100 |
| 2023/01/11 | 1,184 | 1,190 | 1,184 | 1,189 | +35 | +3% | 500 |
| 2023/01/10 | 1,155 | 1,166 | 1,154 | 1,154 | ±0 | ±0% | 1,300 |
| 2023/01/06 | 1,142 | 1,165 | 1,142 | 1,154 | +1 | +0.1% | 700 |
| 2023/01/05 | 1,173 | 1,210 | 1,115 | 1,153 | -22 | -1.9% | 14,300 |
| 2023/01/04 | 1,189 | 1,219 | 1,175 | 1,175 | -25 | -2.1% | 1,200 |
| 2022/12/30 | 1,192 | 1,200 | 1,179 | 1,200 | +34 | +2.9% | 1,800 |
| 2022/12/29 | 1,167 | 1,186 | 1,157 | 1,166 | -25 | -2.1% | 1,400 |
| 2022/12/28 | 1,178 | 1,191 | 1,159 | 1,191 | +31 | +2.7% | 5,000 |
| 2022/12/27 | 1,160 | 1,175 | 1,160 | 1,160 | -6 | -0.5% | 1,800 |
| 2022/12/26 | 1,156 | 1,180 | 1,147 | 1,166 | +10 | +0.9% | 2,900 |
| 2022/12/23 | 1,185 | 1,185 | 1,152 | 1,156 | -2 | -0.2% | 3,200 |
| 2022/12/22 | 1,165 | 1,199 | 1,155 | 1,158 | -7 | -0.6% | 1,800 |
| 2022/12/21 | 1,156 | 1,186 | 1,155 | 1,165 | +5 | +0.4% | 1,600 |
| 2022/12/20 | 1,209 | 1,209 | 1,160 | 1,160 | -49 | -4.1% | 7,400 |
| 2022/12/19 | 1,198 | 1,265 | 1,158 | 1,209 | ±0 | ±0% | 5,200 |
| 2022/12/16 | 1,220 | 1,220 | 1,208 | 1,209 | -21 | -1.7% | 1,900 |
| 2022/12/15 | 1,231 | 1,237 | 1,223 | 1,230 | +23 | +1.9% | 1,700 |
| 2022/12/14 | 1,235 | 1,235 | 1,200 | 1,207 | -28 | -2.3% | 7,400 |
301～
350
件表示中 / 1494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 | 90,800円 | +11.7% | - | 0.00% | 52.54倍 | 3.92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 |
| ネクストウェア | 17,000円 | +6.4% | - | 0.00% | 215.19倍 | 1.63倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| デジプラス | 57,100円 | +21.4% | - | 0.00% | - | 4.48倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
| セキュアヴェイ | 28,600円 | +12.9% | - | 0.00% | 66.66倍 | 1.93倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| ＲｅＹｕｕＪｐｎ | 37,900円 | +34.5% | - | 0.00% | 239.87倍 | 2.06倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。ショーケース社の子会社に |
市場注目の銘柄
チャート関連のコラム
