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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 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 |
| 2024/10/31 | 1,723 | 1,723 | 1,710 | 1,710 | -40 | -2.3% | 1,700 |
| 2024/10/30 | 1,676 | 1,750 | 1,676 | 1,750 | +80 | +4.8% | 1,600 |
| 2024/10/29 | 1,660 | 1,670 | 1,660 | 1,670 | -6 | -0.4% | 400 |
| 2024/10/28 | 1,633 | 1,679 | 1,632 | 1,676 | +40 | +2.4% | 1,300 |
| 2024/10/25 | 1,669 | 1,671 | 1,635 | 1,636 | -8 | -0.5% | 1,400 |
| 2024/10/24 | 1,631 | 1,647 | 1,631 | 1,644 | -27 | -1.6% | 1,500 |
| 2024/10/23 | 1,700 | 1,700 | 1,629 | 1,671 | -39 | -2.3% | 2,600 |
| 2024/10/22 | 1,758 | 1,758 | 1,710 | 1,710 | -48 | -2.7% | 2,000 |
| 2024/10/21 | 1,726 | 1,798 | 1,722 | 1,758 | +38 | +2.2% | 1,800 |
| 2024/10/18 | 1,838 | 1,838 | 1,662 | 1,720 | -115 | -6.3% | 7,100 |
| 2024/10/17 | 1,860 | 1,866 | 1,835 | 1,835 | -15 | -0.8% | 3,400 |
| 2024/10/16 | 1,855 | 1,883 | 1,850 | 1,850 | +2 | +0.1% | 2,100 |
| 2024/10/15 | 1,842 | 1,900 | 1,820 | 1,848 | +46 | +2.6% | 7,900 |
| 2024/10/11 | 1,818 | 1,818 | 1,786 | 1,802 | +24 | +1.3% | 2,900 |
| 2024/10/10 | 1,766 | 1,836 | 1,737 | 1,778 | +28 | +1.6% | 11,800 |
| 2024/10/09 | 1,700 | 1,750 | 1,700 | 1,750 | +65 | +3.9% | 4,500 |
| 2024/10/08 | 1,680 | 1,685 | 1,666 | 1,685 | +30 | +1.8% | 1,100 |
| 2024/10/07 | 1,711 | 1,711 | 1,655 | 1,655 | -16 | -1% | 2,000 |
101～
150
件表示中 / 524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 | 223,300円 | +9.9% | +25.9% | 1.79% | 13.54倍 | 2.07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 |
| エアクロ | 45,100円 | +17.1% | - | 0.00% | 58.34倍 | 6.02倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 地盤ネットＨ | 15,900円 | +67.8% | -74.5% | 0.00% | 353.34倍 | 2.95倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| ＩＩＦ | 68,200円 | +16.4% | +29.9% | 2.20% | 11.79倍 | 2.22倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| クリップ | 79,800円 | +4.1% | +219.0% | 5.64% | 44.24倍 | 0.60倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
市場注目の銘柄
チャート関連のコラム
