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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,309 | 1,335 | 1,309 | 1,330 | +21 | +1.6% | 6,100 |
| 2024/03/01 | 1,309 | 1,309 | 1,301 | 1,309 | -1 | -0.1% | 600 |
| 2024/02/29 | 1,315 | 1,315 | 1,305 | 1,310 | -7 | -0.5% | 1,200 |
| 2024/02/28 | 1,294 | 1,317 | 1,282 | 1,317 | +21 | +1.6% | 2,500 |
| 2024/02/27 | 1,312 | 1,315 | 1,260 | 1,296 | -16 | -1.2% | 5,100 |
| 2024/02/26 | 1,313 | 1,326 | 1,306 | 1,312 | +6 | +0.5% | 2,200 |
| 2024/02/22 | 1,324 | 1,324 | 1,298 | 1,306 | +5 | +0.4% | 1,000 |
| 2024/02/21 | 1,315 | 1,315 | 1,295 | 1,301 | -14 | -1.1% | 1,100 |
| 2024/02/20 | 1,309 | 1,315 | 1,296 | 1,315 | +20 | +1.5% | 1,100 |
| 2024/02/19 | 1,255 | 1,302 | 1,255 | 1,295 | +43 | +3.4% | 4,500 |
| 2024/02/16 | 1,241 | 1,288 | 1,241 | 1,252 | +21 | +1.7% | 3,900 |
| 2024/02/15 | 1,350 | 1,350 | 1,220 | 1,231 | -219 | -15.1% | 31,600 |
| 2024/02/14 | 1,400 | 1,450 | 1,400 | 1,450 | +46 | +3.3% | 3,900 |
| 2024/02/13 | 1,421 | 1,498 | 1,402 | 1,404 | +4 | +0.3% | 7,000 |
| 2024/02/09 | 1,441 | 1,441 | 1,400 | 1,400 | -41 | -2.8% | 4,700 |
| 2024/02/08 | 1,460 | 1,460 | 1,441 | 1,441 | -22 | -1.5% | 1,300 |
| 2024/02/07 | 1,510 | 1,510 | 1,463 | 1,463 | -25 | -1.7% | 1,400 |
| 2024/02/06 | 1,472 | 1,490 | 1,450 | 1,488 | +7 | +0.5% | 1,700 |
| 2024/02/05 | 1,481 | 1,526 | 1,471 | 1,481 | +8 | +0.5% | 5,300 |
| 2024/02/02 | 1,435 | 1,473 | 1,415 | 1,473 | +11 | +0.8% | 4,900 |
| 2024/02/01 | 1,471 | 1,486 | 1,458 | 1,462 | -23 | -1.5% | 1,600 |
| 2024/01/31 | 1,488 | 1,499 | 1,460 | 1,485 | +20 | +1.4% | 5,000 |
| 2024/01/30 | 1,558 | 1,563 | 1,451 | 1,465 | -69 | -4.5% | 11,600 |
| 2024/01/29 | 1,497 | 1,555 | 1,497 | 1,534 | +55 | +3.7% | 13,300 |
| 2024/01/26 | 1,449 | 1,479 | 1,437 | 1,479 | +35 | +2.4% | 4,800 |
| 2024/01/25 | 1,419 | 1,449 | 1,419 | 1,444 | +50 | +3.6% | 3,900 |
| 2024/01/24 | 1,374 | 1,414 | 1,370 | 1,394 | +10 | +0.7% | 2,300 |
| 2024/01/23 | 1,420 | 1,422 | 1,377 | 1,384 | -22 | -1.6% | 9,400 |
| 2024/01/22 | 1,361 | 1,410 | 1,361 | 1,406 | +55 | +4.1% | 5,900 |
| 2024/01/19 | 1,350 | 1,368 | 1,350 | 1,351 | +1 | +0.1% | 3,700 |
| 2024/01/18 | 1,344 | 1,364 | 1,344 | 1,350 | +20 | +1.5% | 4,100 |
| 2024/01/17 | 1,352 | 1,352 | 1,330 | 1,330 | -23 | -1.7% | 2,100 |
| 2024/01/16 | 1,333 | 1,354 | 1,333 | 1,353 | +22 | +1.7% | 1,400 |
| 2024/01/15 | 1,346 | 1,357 | 1,318 | 1,331 | -7 | -0.5% | 2,700 |
| 2024/01/12 | 1,348 | 1,350 | 1,331 | 1,338 | -2 | -0.1% | 3,200 |
| 2024/01/11 | 1,355 | 1,375 | 1,338 | 1,340 | -10 | -0.7% | 3,400 |
| 2024/01/10 | 1,352 | 1,360 | 1,340 | 1,350 | -9 | -0.7% | 5,800 |
| 2024/01/09 | 1,354 | 1,366 | 1,345 | 1,359 | +18 | +1.3% | 6,800 |
| 2024/01/05 | 1,306 | 1,353 | 1,306 | 1,341 | +31 | +2.4% | 5,000 |
| 2024/01/04 | 1,310 | 1,324 | 1,278 | 1,310 | -27 | -2% | 16,200 |
| 2023/12/29 | 1,350 | 1,369 | 1,313 | 1,337 | -13 | -1% | 6,300 |
| 2023/12/28 | 1,299 | 1,351 | 1,293 | 1,350 | +21 | +1.6% | 12,200 |
| 2023/12/27 | 1,287 | 1,361 | 1,278 | 1,329 | +46 | +3.6% | 28,000 |
| 2023/12/26 | 1,283 | 1,294 | 1,281 | 1,283 | +1 | +0.1% | 10,200 |
| 2023/12/25 | 1,320 | 1,321 | 1,272 | 1,282 | -35 | -2.7% | 21,300 |
| 2023/12/22 | 1,307 | 1,330 | 1,307 | 1,317 | ±0 | ±0% | 8,500 |
| 2023/12/21 | 1,317 | 1,336 | 1,315 | 1,317 | -11 | -0.8% | 3,900 |
| 2023/12/20 | 1,350 | 1,385 | 1,328 | 1,328 | -52 | -3.8% | 5,500 |
| 2023/12/19 | 1,310 | 1,394 | 1,304 | 1,380 | +69 | +5.3% | 16,100 |
| 2023/12/18 | 1,317 | 1,320 | 1,306 | 1,311 | ±0 | ±0% | 4,500 |
51～
100
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
