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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,663 | 1,727 | 1,663 | 1,671 | +16 | +1% | 2,800 |
| 2024/10/03 | 1,659 | 1,662 | 1,615 | 1,655 | -4 | -0.2% | 1,700 |
| 2024/10/02 | 1,658 | 1,662 | 1,642 | 1,659 | -2 | -0.1% | 1,400 |
| 2024/10/01 | 1,629 | 1,670 | 1,610 | 1,661 | +32 | +2% | 2,500 |
| 2024/09/30 | 1,575 | 1,661 | 1,575 | 1,629 | +4 | +0.2% | 4,300 |
| 2024/09/27 | 1,640 | 1,641 | 1,621 | 1,625 | -15 | -0.9% | 3,100 |
| 2024/09/26 | 1,675 | 1,675 | 1,620 | 1,640 | -37 | -2.2% | 5,200 |
| 2024/09/25 | 1,722 | 1,722 | 1,620 | 1,677 | -70 | -4% | 7,900 |
| 2024/09/24 | 1,775 | 1,775 | 1,725 | 1,747 | -13 | -0.7% | 21,100 |
| 2024/09/20 | 1,781 | 1,782 | 1,700 | 1,760 | -22 | -1.2% | 18,100 |
| 2024/09/19 | 1,611 | 1,788 | 1,601 | 1,782 | +91 | +5.4% | 40,400 |
| 2024/09/18 | 1,650 | 1,779 | 1,536 | 1,691 | +181 | +12% | 89,800 |
| 2024/09/17 | 1,533 | 1,585 | 1,501 | 1,510 | +27 | +1.8% | 11,700 |
| 2024/09/13 | 1,453 | 1,490 | 1,450 | 1,483 | +50 | +3.5% | 6,000 |
| 2024/09/12 | 1,419 | 1,433 | 1,419 | 1,433 | +33 | +2.4% | 1,100 |
| 2024/09/11 | 1,430 | 1,430 | 1,397 | 1,400 | -30 | -2.1% | 1,000 |
| 2024/09/10 | 1,438 | 1,438 | 1,430 | 1,430 | -5 | -0.3% | 800 |
| 2024/09/09 | 1,410 | 1,435 | 1,380 | 1,435 | -5 | -0.3% | 700 |
| 2024/09/06 | 1,450 | 1,452 | 1,433 | 1,440 | ±0 | ±0% | 2,100 |
| 2024/09/05 | 1,405 | 1,440 | 1,405 | 1,440 | +35 | +2.5% | 2,600 |
| 2024/09/04 | 1,413 | 1,413 | 1,399 | 1,405 | -26 | -1.8% | 2,300 |
| 2024/09/03 | 1,429 | 1,435 | 1,420 | 1,431 | +12 | +0.8% | 1,000 |
| 2024/09/02 | 1,430 | 1,451 | 1,395 | 1,419 | +9 | +0.6% | 2,600 |
| 2024/08/30 | 1,399 | 1,410 | 1,375 | 1,410 | +15 | +1.1% | 1,000 |
| 2024/08/29 | 1,351 | 1,395 | 1,351 | 1,395 | +54 | +4% | 4,200 |
| 2024/08/28 | 1,350 | 1,355 | 1,338 | 1,341 | -2 | -0.1% | 2,700 |
| 2024/08/27 | 1,341 | 1,358 | 1,341 | 1,343 | -17 | -1.3% | 1,200 |
| 2024/08/26 | 1,355 | 1,360 | 1,334 | 1,360 | +5 | +0.4% | 2,300 |
| 2024/08/23 | 1,364 | 1,364 | 1,355 | 1,355 | -13 | -1% | 1,100 |
| 2024/08/22 | 1,364 | 1,368 | 1,364 | 1,368 | +16 | +1.2% | 500 |
| 2024/08/21 | 1,352 | 1,352 | 1,352 | 1,352 | -2 | -0.1% | 100 |
| 2024/08/20 | 1,365 | 1,365 | 1,334 | 1,354 | -5 | -0.4% | 1,700 |
| 2024/08/19 | 1,351 | 1,386 | 1,350 | 1,359 | +8 | +0.6% | 4,000 |
| 2024/08/16 | 1,360 | 1,394 | 1,351 | 1,351 | -4 | -0.3% | 3,600 |
| 2024/08/15 | 1,322 | 1,358 | 1,315 | 1,355 | +63 | +4.9% | 17,400 |
| 2024/08/14 | 1,278 | 1,326 | 1,278 | 1,292 | +16 | +1.3% | 7,000 |
| 2024/08/13 | 1,234 | 1,276 | 1,230 | 1,276 | +58 | +4.8% | 7,100 |
| 2024/08/09 | 1,188 | 1,218 | 1,188 | 1,218 | +30 | +2.5% | 2,900 |
| 2024/08/08 | 1,198 | 1,198 | 1,181 | 1,188 | +8 | +0.7% | 3,600 |
| 2024/08/07 | 1,147 | 1,200 | 1,135 | 1,180 | +50 | +4.4% | 1,800 |
| 2024/08/06 | 1,201 | 1,337 | 1,129 | 1,130 | -67 | -5.6% | 20,900 |
| 2024/08/05 | 1,300 | 1,300 | 1,035 | 1,197 | -137 | -10.3% | 28,100 |
| 2024/08/02 | 1,399 | 1,399 | 1,318 | 1,334 | -93 | -6.5% | 8,100 |
| 2024/08/01 | 1,461 | 1,461 | 1,400 | 1,427 | -46 | -3.1% | 2,800 |
| 2024/07/31 | 1,417 | 1,488 | 1,417 | 1,473 | +33 | +2.3% | 5,000 |
| 2024/07/30 | 1,410 | 1,440 | 1,410 | 1,440 | +26 | +1.8% | 6,200 |
| 2024/07/29 | 1,396 | 1,420 | 1,377 | 1,414 | +18 | +1.3% | 2,900 |
| 2024/07/26 | 1,401 | 1,410 | 1,396 | 1,396 | -3 | -0.2% | 500 |
| 2024/07/25 | 1,392 | 1,399 | 1,370 | 1,399 | -16 | -1.1% | 3,500 |
| 2024/07/24 | 1,407 | 1,415 | 1,396 | 1,415 | +10 | +0.7% | 1,000 |
151～
200
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
