ビズメイツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,800 | 1,835 | 1,792 | 1,822 | +2 | +0.1% | 2,400 |
| 2025/01/16 | 1,838 | 1,838 | 1,820 | 1,820 | +11 | +0.6% | 400 |
| 2025/01/15 | 1,829 | 1,829 | 1,794 | 1,809 | +6 | +0.3% | 400 |
| 2025/01/14 | 1,836 | 1,836 | 1,789 | 1,803 | -23 | -1.3% | 3,000 |
| 2025/01/10 | 1,811 | 1,826 | 1,795 | 1,826 | +15 | +0.8% | 5,200 |
| 2025/01/09 | 1,826 | 1,840 | 1,810 | 1,811 | -32 | -1.7% | 3,900 |
| 2025/01/08 | 1,840 | 1,843 | 1,823 | 1,843 | +13 | +0.7% | 1,700 |
| 2025/01/07 | 1,839 | 1,852 | 1,812 | 1,830 | -11 | -0.6% | 2,200 |
| 2025/01/06 | 1,888 | 1,889 | 1,826 | 1,841 | -19 | -1% | 3,100 |
| 2024/12/30 | 1,798 | 1,869 | 1,778 | 1,860 | +59 | +3.3% | 3,500 |
| 2024/12/27 | 1,802 | 1,829 | 1,795 | 1,801 | -62 | -3.3% | 6,400 |
| 2024/12/26 | 1,915 | 1,917 | 1,840 | 1,863 | -45 | -2.4% | 11,600 |
| 2024/12/25 | 1,885 | 1,918 | 1,885 | 1,908 | +23 | +1.2% | 1,600 |
| 2024/12/24 | 1,875 | 1,890 | 1,859 | 1,885 | +23 | +1.2% | 7,200 |
| 2024/12/23 | 1,891 | 1,898 | 1,852 | 1,862 | +11 | +0.6% | 6,500 |
| 2024/12/20 | 1,869 | 1,869 | 1,831 | 1,851 | +22 | +1.2% | 1,400 |
| 2024/12/19 | 1,896 | 1,896 | 1,795 | 1,829 | -80 | -4.2% | 5,700 |
| 2024/12/18 | 1,900 | 1,960 | 1,895 | 1,909 | +30 | +1.6% | 4,000 |
| 2024/12/17 | 1,791 | 1,879 | 1,791 | 1,879 | +84 | +4.7% | 3,800 |
| 2024/12/16 | 1,810 | 1,820 | 1,753 | 1,795 | -55 | -3% | 6,000 |
| 2024/12/13 | 1,988 | 1,988 | 1,820 | 1,850 | -113 | -5.8% | 10,400 |
| 2024/12/12 | 1,990 | 1,990 | 1,900 | 1,963 | -17 | -0.9% | 4,300 |
| 2024/12/11 | 1,901 | 1,980 | 1,899 | 1,980 | +72 | +3.8% | 2,700 |
| 2024/12/10 | 1,966 | 1,990 | 1,908 | 1,908 | -45 | -2.3% | 4,700 |
| 2024/12/09 | 1,890 | 1,955 | 1,850 | 1,953 | +63 | +3.3% | 6,600 |
| 2024/12/06 | 1,850 | 1,900 | 1,805 | 1,890 | +65 | +3.6% | 9,800 |
| 2024/12/05 | 1,800 | 1,825 | 1,800 | 1,825 | +35 | +2% | 5,700 |
| 2024/12/04 | 1,741 | 1,848 | 1,741 | 1,790 | +69 | +4% | 10,500 |
| 2024/12/03 | 1,743 | 1,744 | 1,700 | 1,721 | +11 | +0.6% | 2,200 |
| 2024/12/02 | 1,710 | 1,713 | 1,710 | 1,710 | +10 | +0.6% | 700 |
| 2024/11/29 | 1,694 | 1,700 | 1,649 | 1,700 | +20 | +1.2% | 2,500 |
| 2024/11/28 | 1,652 | 1,680 | 1,652 | 1,680 | +24 | +1.4% | 2,100 |
| 2024/11/27 | 1,641 | 1,656 | 1,616 | 1,656 | +15 | +0.9% | 1,300 |
| 2024/11/26 | 1,638 | 1,641 | 1,625 | 1,641 | +3 | +0.2% | 1,600 |
| 2024/11/25 | 1,622 | 1,646 | 1,613 | 1,638 | +22 | +1.4% | 2,400 |
| 2024/11/22 | 1,586 | 1,616 | 1,586 | 1,616 | ±0 | ±0% | 6,600 |
| 2024/11/21 | 1,594 | 1,616 | 1,580 | 1,616 | +22 | +1.4% | 1,100 |
| 2024/11/20 | 1,599 | 1,599 | 1,582 | 1,594 | -11 | -0.7% | 1,500 |
| 2024/11/19 | 1,601 | 1,605 | 1,601 | 1,605 | -3 | -0.2% | 900 |
| 2024/11/18 | 1,600 | 1,615 | 1,600 | 1,608 | +8 | +0.5% | 3,900 |
| 2024/11/15 | 1,717 | 1,717 | 1,570 | 1,600 | -185 | -10.4% | 15,200 |
| 2024/11/14 | 1,738 | 1,785 | 1,717 | 1,785 | +56 | +3.2% | 3,200 |
| 2024/11/13 | 1,686 | 1,729 | 1,686 | 1,729 | +29 | +1.7% | 3,000 |
| 2024/11/12 | 1,695 | 1,714 | 1,692 | 1,700 | +5 | +0.3% | 1,600 |
| 2024/11/11 | 1,679 | 1,700 | 1,671 | 1,695 | +16 | +1% | 2,500 |
| 2024/11/08 | 1,686 | 1,688 | 1,651 | 1,679 | -20 | -1.2% | 1,700 |
| 2024/11/07 | 1,697 | 1,709 | 1,683 | 1,699 | +2 | +0.1% | 3,200 |
| 2024/11/06 | 1,681 | 1,697 | 1,677 | 1,697 | +17 | +1% | 1,600 |
| 2024/11/05 | 1,702 | 1,705 | 1,655 | 1,680 | -30 | -1.8% | 1,900 |
| 2024/11/01 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
1～
50
件表示中 / 442件
類似銘柄と比較する
現在ご覧いただいている「ビズメイツ」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 |
|---|---|---|---|---|---|---|---|---|
| ビズメイツ | 182,200円 | +10.6% | +5.7% | 1.65% | 13.85倍 | 1.82倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| トランスＧＧ | 17,300円 | -4.5% | - | 0.00% | - | 0.51倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| タカヨシＨＤ | 52,400円 | +1.1% | -20.1% | 0.00% | 9.80倍 | 1.04倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| メイホーＨＤ | 186,500円 | +35.3% | +574.2% | 0.00% | 10.43倍 | 1.45倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| ＡＨＣＧ | 135,600円 | +5.4% | +107.1% | 0.74% | 31.11倍 | 2.34倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
市場注目の銘柄
チャート関連のコラム
