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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,390 | 1,420 | 1,304 | 1,351 | -35 | -2.5% | 22,900 |
| 2024/05/16 | 1,357 | 1,514 | 1,313 | 1,386 | +119 | +9.4% | 99,700 |
| 2024/05/15 | 1,272 | 1,285 | 1,267 | 1,267 | -12 | -0.9% | 2,200 |
| 2024/05/14 | 1,271 | 1,279 | 1,271 | 1,279 | +9 | +0.7% | 900 |
| 2024/05/13 | 1,278 | 1,278 | 1,270 | 1,270 | -5 | -0.4% | 400 |
| 2024/05/10 | 1,280 | 1,282 | 1,275 | 1,275 | +7 | +0.6% | 800 |
| 2024/05/09 | 1,263 | 1,268 | 1,257 | 1,268 | -12 | -0.9% | 600 |
| 2024/05/08 | 1,280 | 1,280 | 1,280 | 1,280 | -1 | -0.1% | 100 |
| 2024/05/07 | 1,273 | 1,281 | 1,273 | 1,281 | +8 | +0.6% | 200 |
| 2024/05/02 | 1,273 | 1,273 | 1,270 | 1,273 | ±0 | ±0% | 400 |
| 2024/05/01 | 1,269 | 1,273 | 1,255 | 1,273 | +12 | +1% | 1,900 |
| 2024/04/30 | 1,272 | 1,273 | 1,257 | 1,261 | - | - | 5,000 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,251 | 1,273 | 1,251 | 1,273 | +22 | +1.8% | 700 |
| 2024/04/24 | 1,249 | 1,251 | 1,249 | 1,251 | -11 | -0.9% | 800 |
| 2024/04/23 | 1,271 | 1,271 | 1,260 | 1,262 | -10 | -0.8% | 500 |
| 2024/04/22 | 1,251 | 1,272 | 1,251 | 1,272 | +23 | +1.8% | 1,200 |
| 2024/04/19 | 1,252 | 1,257 | 1,249 | 1,249 | -24 | -1.9% | 7,200 |
| 2024/04/18 | 1,274 | 1,280 | 1,271 | 1,273 | ±0 | ±0% | 1,200 |
| 2024/04/17 | 1,277 | 1,291 | 1,273 | 1,273 | -6 | -0.5% | 1,200 |
| 2024/04/16 | 1,278 | 1,287 | 1,274 | 1,279 | +1 | +0.1% | 3,400 |
| 2024/04/15 | 1,290 | 1,290 | 1,278 | 1,278 | -6 | -0.5% | 900 |
| 2024/04/12 | 1,285 | 1,285 | 1,271 | 1,284 | -11 | -0.8% | 1,000 |
| 2024/04/11 | 1,275 | 1,298 | 1,275 | 1,295 | +20 | +1.6% | 1,100 |
| 2024/04/10 | 1,266 | 1,288 | 1,263 | 1,275 | +15 | +1.2% | 3,300 |
| 2024/04/09 | 1,256 | 1,271 | 1,256 | 1,260 | +8 | +0.6% | 1,100 |
| 2024/04/08 | 1,271 | 1,271 | 1,252 | 1,252 | -6 | -0.5% | 1,100 |
| 2024/04/05 | 1,246 | 1,258 | 1,246 | 1,258 | +8 | +0.6% | 2,500 |
| 2024/04/04 | 1,254 | 1,260 | 1,246 | 1,250 | -24 | -1.9% | 3,400 |
| 2024/04/03 | 1,263 | 1,278 | 1,250 | 1,274 | +11 | +0.9% | 5,200 |
| 2024/04/02 | 1,269 | 1,271 | 1,263 | 1,263 | -7 | -0.6% | 3,800 |
| 2024/04/01 | 1,300 | 1,300 | 1,268 | 1,270 | -3 | -0.2% | 5,600 |
| 2024/03/29 | 1,274 | 1,281 | 1,273 | 1,273 | -2 | -0.2% | 2,400 |
| 2024/03/28 | 1,271 | 1,284 | 1,270 | 1,275 | +5 | +0.4% | 1,300 |
| 2024/03/27 | 1,285 | 1,294 | 1,269 | 1,270 | -12 | -0.9% | 3,900 |
| 2024/03/26 | 1,292 | 1,294 | 1,280 | 1,282 | -9 | -0.7% | 4,900 |
| 2024/03/25 | 1,311 | 1,314 | 1,291 | 1,291 | -20 | -1.5% | 6,500 |
| 2024/03/22 | 1,309 | 1,320 | 1,298 | 1,311 | +2 | +0.2% | 3,700 |
| 2024/03/21 | 1,309 | 1,310 | 1,300 | 1,309 | ±0 | ±0% | 2,600 |
| 2024/03/19 | 1,315 | 1,328 | 1,309 | 1,309 | +2 | +0.2% | 1,100 |
| 2024/03/18 | 1,317 | 1,323 | 1,307 | 1,307 | -10 | -0.8% | 1,900 |
| 2024/03/15 | 1,297 | 1,330 | 1,297 | 1,317 | +20 | +1.5% | 1,700 |
| 2024/03/14 | 1,318 | 1,318 | 1,297 | 1,297 | -15 | -1.1% | 1,800 |
| 2024/03/13 | 1,309 | 1,319 | 1,301 | 1,312 | +4 | +0.3% | 2,200 |
| 2024/03/12 | 1,304 | 1,308 | 1,291 | 1,308 | +4 | +0.3% | 1,700 |
| 2024/03/11 | 1,309 | 1,309 | 1,294 | 1,304 | +10 | +0.8% | 2,000 |
| 2024/03/08 | 1,310 | 1,311 | 1,294 | 1,294 | -5 | -0.4% | 600 |
| 2024/03/07 | 1,330 | 1,330 | 1,290 | 1,299 | -11 | -0.8% | 4,700 |
| 2024/03/06 | 1,303 | 1,327 | 1,303 | 1,310 | -6 | -0.5% | 2,200 |
| 2024/03/05 | 1,330 | 1,330 | 1,301 | 1,316 | -14 | -1.1% | 2,300 |
1～
50
件表示中 / 278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 | 135,100円 | +9.7% | -18.6% | 0.00% | 12.87倍 | 1.42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人材派遣も |
| フュートレック | 22,700円 | - | - | - | - | 1.36倍 |
|
音声認識技術が中核。顧客関係管理ＣＲＭシステム等併営。株主エーアイと経営統合で基本合意 |
| デコルテＨＤ | 38,000円 | -4.6% | -88.5% | 0.00% | 35.95倍 | 0.40倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| ラバブルマケ | 145,000円 | +95.1% | - | 0.00% | 32.97倍 | 3.58倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| ＪＳＳ | 51,800円 | +2.9% | +1.0% | 2.90% | 7.62倍 | 0.72倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
市場注目の銘柄
チャート関連のコラム
