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 |
---|---|---|---|---|---|---|---|
2025/09/17 | 1,980 | 2,010 | 1,980 | 1,983 | -27 | -1.3% | 2,500 |
2025/09/16 | 2,059 | 2,059 | 1,941 | 2,010 | -76 | -3.6% | 8,700 |
2025/09/12 | 2,201 | 2,201 | 2,050 | 2,086 | -115 | -5.2% | 7,000 |
2025/09/11 | 2,232 | 2,248 | 2,201 | 2,201 | -56 | -2.5% | 2,800 |
2025/09/10 | 2,261 | 2,265 | 2,233 | 2,257 | +26 | +1.2% | 1,700 |
2025/09/09 | 2,232 | 2,255 | 2,231 | 2,231 | -1 | ±0% | 400 |
2025/09/08 | 2,238 | 2,238 | 2,232 | 2,232 | ±0 | ±0% | 900 |
2025/09/05 | 2,265 | 2,265 | 2,232 | 2,232 | -33 | -1.5% | 600 |
2025/09/04 | 2,277 | 2,340 | 2,265 | 2,265 | -10 | -0.4% | 4,500 |
2025/09/03 | 2,236 | 2,298 | 2,212 | 2,275 | +39 | +1.7% | 1,900 |
2025/09/02 | 2,236 | 2,249 | 2,234 | 2,236 | +14 | +0.6% | 1,800 |
2025/09/01 | 2,219 | 2,222 | 2,219 | 2,222 | +21 | +1% | 1,000 |
2025/08/29 | 2,222 | 2,222 | 2,200 | 2,201 | -18 | -0.8% | 2,800 |
2025/08/28 | 2,215 | 2,220 | 2,211 | 2,219 | +4 | +0.2% | 2,800 |
2025/08/27 | 2,242 | 2,245 | 2,211 | 2,215 | -3 | -0.1% | 2,600 |
2025/08/26 | 2,216 | 2,218 | 2,216 | 2,218 | +7 | +0.3% | 400 |
2025/08/25 | 2,245 | 2,245 | 2,211 | 2,211 | +4 | +0.2% | 1,400 |
2025/08/22 | 2,230 | 2,246 | 2,207 | 2,207 | -33 | -1.5% | 2,900 |
2025/08/21 | 2,219 | 2,244 | 2,219 | 2,240 | ±0 | ±0% | 2,600 |
2025/08/20 | 2,230 | 2,260 | 2,210 | 2,240 | +5 | +0.2% | 2,700 |
2025/08/19 | 2,316 | 2,330 | 2,235 | 2,235 | -88 | -3.8% | 10,400 |
2025/08/18 | 2,450 | 2,460 | 2,300 | 2,323 | -146 | -5.9% | 12,100 |
2025/08/15 | 2,233 | 2,562 | 2,215 | 2,469 | -164 | -6.2% | 38,700 |
2025/08/14 | 2,677 | 2,677 | 2,630 | 2,633 | -44 | -1.6% | 2,100 |
2025/08/13 | 2,660 | 2,677 | 2,650 | 2,677 | +28 | +1.1% | 2,000 |
2025/08/12 | 2,619 | 2,649 | 2,619 | 2,649 | +34 | +1.3% | 2,800 |
2025/08/08 | 2,610 | 2,620 | 2,609 | 2,615 | +5 | +0.2% | 1,200 |
2025/08/07 | 2,619 | 2,619 | 2,600 | 2,610 | +25 | +1% | 1,200 |
2025/08/06 | 2,581 | 2,585 | 2,558 | 2,585 | +1 | ±0% | 800 |
2025/08/05 | 2,585 | 2,585 | 2,561 | 2,584 | -1 | ±0% | 700 |
2025/08/04 | 2,590 | 2,590 | 2,525 | 2,585 | -5 | -0.2% | 1,700 |
2025/08/01 | 2,484 | 2,590 | 2,484 | 2,590 | +106 | +4.3% | 2,600 |
2025/07/31 | 2,481 | 2,484 | 2,470 | 2,484 | +14 | +0.6% | 600 |
2025/07/30 | 2,475 | 2,475 | 2,470 | 2,470 | - | - | 600 |
2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/07/28 | 2,442 | 2,452 | 2,442 | 2,450 | +4 | +0.2% | 300 |
2025/07/25 | 2,440 | 2,468 | 2,440 | 2,446 | +10 | +0.4% | 1,600 |
2025/07/24 | 2,440 | 2,455 | 2,436 | 2,436 | +5 | +0.2% | 2,500 |
2025/07/23 | 2,440 | 2,454 | 2,431 | 2,431 | +1 | ±0% | 2,500 |
2025/07/22 | 2,396 | 2,430 | 2,396 | 2,430 | +37 | +1.5% | 2,300 |
2025/07/18 | 2,380 | 2,393 | 2,375 | 2,393 | +18 | +0.8% | 1,000 |
2025/07/17 | 2,362 | 2,380 | 2,362 | 2,375 | +14 | +0.6% | 1,500 |
2025/07/16 | 2,384 | 2,384 | 2,360 | 2,361 | -25 | -1% | 900 |
2025/07/15 | 2,386 | 2,386 | 2,386 | 2,386 | +23 | +1% | 100 |
2025/07/14 | 2,382 | 2,387 | 2,353 | 2,363 | -19 | -0.8% | 3,500 |
2025/07/11 | 2,332 | 2,382 | 2,332 | 2,382 | +55 | +2.4% | 1,200 |
2025/07/10 | 2,363 | 2,363 | 2,324 | 2,327 | -13 | -0.6% | 1,000 |
2025/07/09 | 2,376 | 2,380 | 2,340 | 2,340 | -25 | -1.1% | 1,100 |
2025/07/08 | 2,362 | 2,384 | 2,362 | 2,365 | -1 | ±0% | 900 |
2025/07/07 | 2,275 | 2,384 | 2,267 | 2,366 | +72 | +3.1% | 2,100 |
1~
50
件表示中 / 606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 | 201,600円 | +9.9% | +25.9% | 1.98% | 12.22倍 | 1.85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 |
エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
エヌ・シー・エヌ | 99,900円 | +11.0% | +11.6% | 3.10% | 13.01倍 | 1.45倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
トライアイズ | 39,200円 | +199.9% | +41.6% | 0.00% | 8.55倍 | 0.60倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
日パレット | 196,100円 | +6.7% | +55.0% | 4.74% | 6.36倍 | 0.48倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約200カ所。全国展開 |
市場注目の銘柄
チャート関連のコラム