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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,886 | 1,960 | 1,886 | 1,959 | +55 | +2.9% | 1,700 |
| 2025/04/21 | 1,959 | 1,959 | 1,904 | 1,904 | -55 | -2.8% | 2,400 |
| 2025/04/18 | 1,968 | 1,968 | 1,940 | 1,959 | - | - | 900 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,969 | 1,969 | 1,910 | 1,930 | -3 | -0.2% | 1,000 |
| 2025/04/15 | 1,948 | 1,950 | 1,933 | 1,933 | -2 | -0.1% | 1,100 |
| 2025/04/14 | 1,865 | 1,935 | 1,865 | 1,935 | +75 | +4% | 3,500 |
| 2025/04/11 | 1,900 | 1,900 | 1,860 | 1,860 | ±0 | ±0% | 500 |
| 2025/04/10 | 1,956 | 1,956 | 1,840 | 1,860 | +64 | +3.6% | 1,700 |
| 2025/04/09 | 1,806 | 1,886 | 1,785 | 1,796 | -69 | -3.7% | 3,200 |
| 2025/04/08 | 1,867 | 1,899 | 1,850 | 1,865 | +78 | +4.4% | 2,000 |
| 2025/04/07 | 1,630 | 1,800 | 1,607 | 1,787 | -43 | -2.3% | 6,500 |
| 2025/04/04 | 1,934 | 1,934 | 1,800 | 1,830 | -102 | -5.3% | 7,400 |
| 2025/04/03 | 1,980 | 1,980 | 1,932 | 1,932 | -51 | -2.6% | 4,000 |
| 2025/04/02 | 2,061 | 2,061 | 1,980 | 1,983 | -64 | -3.1% | 3,800 |
| 2025/04/01 | 2,082 | 2,082 | 2,031 | 2,047 | +2 | +0.1% | 900 |
| 2025/03/31 | 1,995 | 2,079 | 1,995 | 2,045 | ±0 | ±0% | 2,800 |
| 2025/03/28 | 2,004 | 2,045 | 1,993 | 2,045 | +33 | +1.6% | 5,100 |
| 2025/03/27 | 2,020 | 2,046 | 2,009 | 2,012 | +2 | +0.1% | 1,200 |
| 2025/03/26 | 2,040 | 2,040 | 2,010 | 2,010 | -29 | -1.4% | 3,300 |
| 2025/03/25 | 2,040 | 2,060 | 2,039 | 2,039 | +2 | +0.1% | 1,700 |
| 2025/03/24 | 2,063 | 2,070 | 2,020 | 2,037 | -26 | -1.3% | 4,200 |
| 2025/03/21 | 2,051 | 2,063 | 2,025 | 2,063 | -36 | -1.7% | 4,400 |
| 2025/03/19 | 2,070 | 2,099 | 2,065 | 2,099 | +12 | +0.6% | 2,100 |
| 2025/03/18 | 2,085 | 2,113 | 2,062 | 2,087 | -12 | -0.6% | 3,600 |
| 2025/03/17 | 2,100 | 2,110 | 2,022 | 2,099 | +18 | +0.9% | 18,700 |
| 2025/03/14 | 1,990 | 2,097 | 1,990 | 2,081 | +89 | +4.5% | 4,500 |
| 2025/03/13 | 1,980 | 1,992 | 1,960 | 1,992 | +5 | +0.3% | 1,100 |
| 2025/03/12 | 1,963 | 1,987 | 1,938 | 1,987 | +17 | +0.9% | 1,900 |
| 2025/03/11 | 1,960 | 1,979 | 1,955 | 1,970 | -12 | -0.6% | 1,700 |
| 2025/03/10 | 1,975 | 1,987 | 1,960 | 1,982 | +32 | +1.6% | 5,300 |
| 2025/03/07 | 1,959 | 1,979 | 1,922 | 1,950 | -17 | -0.9% | 3,800 |
| 2025/03/06 | 1,979 | 1,979 | 1,965 | 1,967 | +5 | +0.3% | 300 |
| 2025/03/05 | 1,947 | 1,972 | 1,947 | 1,962 | -18 | -0.9% | 800 |
| 2025/03/04 | 1,965 | 1,989 | 1,955 | 1,980 | -8 | -0.4% | 1,700 |
| 2025/03/03 | 1,961 | 1,989 | 1,945 | 1,988 | +33 | +1.7% | 1,600 |
| 2025/02/28 | 1,925 | 1,968 | 1,912 | 1,955 | +19 | +1% | 2,000 |
| 2025/02/27 | 1,938 | 1,965 | 1,936 | 1,936 | -24 | -1.2% | 3,100 |
| 2025/02/26 | 1,947 | 1,960 | 1,940 | 1,960 | +13 | +0.7% | 2,600 |
| 2025/02/25 | 1,950 | 1,952 | 1,935 | 1,947 | -3 | -0.2% | 2,300 |
| 2025/02/21 | 2,000 | 2,009 | 1,950 | 1,950 | -19 | -1% | 7,500 |
| 2025/02/20 | 2,045 | 2,045 | 1,952 | 1,969 | -76 | -3.7% | 3,900 |
| 2025/02/19 | 2,041 | 2,045 | 2,021 | 2,045 | +4 | +0.2% | 2,600 |
| 2025/02/18 | 2,022 | 2,067 | 2,000 | 2,041 | +19 | +0.9% | 7,200 |
| 2025/02/17 | 1,903 | 2,071 | 1,903 | 2,022 | +39 | +2% | 20,100 |
| 2025/02/14 | 1,934 | 1,985 | 1,910 | 1,983 | +52 | +2.7% | 14,900 |
| 2025/02/13 | 1,900 | 1,939 | 1,900 | 1,931 | +41 | +2.2% | 3,000 |
| 2025/02/12 | 1,890 | 1,905 | 1,870 | 1,890 | +15 | +0.8% | 4,000 |
| 2025/02/10 | 1,860 | 1,884 | 1,860 | 1,875 | +30 | +1.6% | 1,800 |
| 2025/02/07 | 1,840 | 1,859 | 1,840 | 1,845 | +1 | +0.1% | 1,100 |
51～
100
件表示中 / 556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 | 229,400円 | +9.9% | +25.9% | 1.74% | 13.90倍 | 2.12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 |
| 共栄セキュリ | 250,900円 | - | - | - | - | 0.80倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ＧａｍｅＷｉｔｈ | 20,400円 | +0.1% | - | 0.00% | - | 1.30倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| アクシスＣ | 73,600円 | +27.6% | -72.3% | 4.76% | 13.76倍 | 1.17倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| Ｂｉｒｄｍａｎ | 25,600円 | -85.6% | - | 0.00% | - | -2.44倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
市場注目の銘柄
チャート関連のコラム
