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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,407 | 1,415 | 1,396 | 1,415 | +10 | +0.7% | 1,000 |
| 2024/07/23 | 1,401 | 1,417 | 1,401 | 1,405 | +4 | +0.3% | 700 |
| 2024/07/22 | 1,423 | 1,423 | 1,401 | 1,401 | -18 | -1.3% | 600 |
| 2024/07/19 | 1,399 | 1,419 | 1,391 | 1,419 | +27 | +1.9% | 1,400 |
| 2024/07/18 | 1,391 | 1,400 | 1,391 | 1,392 | -12 | -0.9% | 800 |
| 2024/07/17 | 1,401 | 1,404 | 1,391 | 1,404 | -3 | -0.2% | 1,600 |
| 2024/07/16 | 1,400 | 1,407 | 1,390 | 1,407 | +28 | +2% | 3,300 |
| 2024/07/12 | 1,372 | 1,393 | 1,372 | 1,379 | -8 | -0.6% | 2,100 |
| 2024/07/11 | 1,423 | 1,423 | 1,368 | 1,387 | -6 | -0.4% | 4,700 |
| 2024/07/10 | 1,418 | 1,422 | 1,388 | 1,393 | +5 | +0.4% | 2,200 |
| 2024/07/09 | 1,420 | 1,438 | 1,372 | 1,388 | -29 | -2% | 8,100 |
| 2024/07/08 | 1,396 | 1,417 | 1,385 | 1,417 | +21 | +1.5% | 1,300 |
| 2024/07/05 | 1,400 | 1,406 | 1,377 | 1,396 | -4 | -0.3% | 1,800 |
| 2024/07/04 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 1,200 |
| 2024/07/03 | 1,431 | 1,431 | 1,401 | 1,420 | -11 | -0.8% | 1,400 |
| 2024/07/02 | 1,423 | 1,444 | 1,423 | 1,431 | +8 | +0.6% | 2,100 |
| 2024/07/01 | 1,398 | 1,440 | 1,398 | 1,423 | +55 | +4% | 4,100 |
| 2024/06/28 | 1,380 | 1,399 | 1,366 | 1,368 | -10 | -0.7% | 4,400 |
| 2024/06/27 | 1,368 | 1,390 | 1,368 | 1,378 | -13 | -0.9% | 700 |
| 2024/06/26 | 1,381 | 1,391 | 1,368 | 1,391 | +10 | +0.7% | 3,100 |
| 2024/06/25 | 1,366 | 1,381 | 1,350 | 1,381 | +16 | +1.2% | 7,300 |
| 2024/06/24 | 1,383 | 1,389 | 1,361 | 1,365 | +9 | +0.7% | 3,300 |
| 2024/06/21 | 1,341 | 1,391 | 1,340 | 1,356 | +6 | +0.4% | 3,100 |
| 2024/06/20 | 1,373 | 1,394 | 1,350 | 1,350 | -42 | -3% | 4,600 |
| 2024/06/19 | 1,498 | 1,498 | 1,392 | 1,392 | -57 | -3.9% | 19,800 |
| 2024/06/18 | 1,425 | 1,449 | 1,424 | 1,449 | +30 | +2.1% | 16,000 |
| 2024/06/17 | 1,390 | 1,419 | 1,340 | 1,419 | +59 | +4.3% | 10,500 |
| 2024/06/14 | 1,321 | 1,360 | 1,321 | 1,360 | +20 | +1.5% | 1,300 |
| 2024/06/13 | 1,363 | 1,393 | 1,340 | 1,340 | -19 | -1.4% | 7,700 |
| 2024/06/12 | 1,365 | 1,365 | 1,350 | 1,359 | +24 | +1.8% | 1,100 |
| 2024/06/11 | 1,340 | 1,344 | 1,327 | 1,335 | +6 | +0.5% | 2,300 |
| 2024/06/10 | 1,317 | 1,329 | 1,315 | 1,329 | +24 | +1.8% | 3,000 |
| 2024/06/07 | 1,295 | 1,309 | 1,295 | 1,305 | +5 | +0.4% | 1,100 |
| 2024/06/06 | 1,312 | 1,312 | 1,300 | 1,300 | -15 | -1.1% | 1,300 |
| 2024/06/05 | 1,315 | 1,315 | 1,314 | 1,315 | -2 | -0.2% | 500 |
| 2024/06/04 | 1,316 | 1,317 | 1,314 | 1,317 | -1 | -0.1% | 1,700 |
| 2024/06/03 | 1,303 | 1,318 | 1,303 | 1,318 | +15 | +1.2% | 1,100 |
| 2024/05/31 | 1,310 | 1,310 | 1,303 | 1,303 | -9 | -0.7% | 500 |
| 2024/05/30 | 1,310 | 1,312 | 1,287 | 1,312 | +2 | +0.2% | 3,400 |
| 2024/05/29 | 1,312 | 1,323 | 1,310 | 1,310 | -2 | -0.2% | 1,300 |
| 2024/05/28 | 1,313 | 1,324 | 1,312 | 1,312 | ±0 | ±0% | 2,900 |
| 2024/05/27 | 1,326 | 1,329 | 1,310 | 1,312 | -14 | -1.1% | 3,500 |
| 2024/05/24 | 1,318 | 1,326 | 1,313 | 1,326 | +8 | +0.6% | 2,500 |
| 2024/05/23 | 1,339 | 1,339 | 1,318 | 1,318 | -15 | -1.1% | 4,800 |
| 2024/05/22 | 1,322 | 1,337 | 1,320 | 1,333 | +10 | +0.8% | 1,100 |
| 2024/05/21 | 1,336 | 1,344 | 1,316 | 1,323 | -13 | -1% | 3,800 |
| 2024/05/20 | 1,321 | 1,338 | 1,293 | 1,336 | -15 | -1.1% | 5,800 |
| 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 |
201～
250
件表示中 / 525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 | 226,900円 | +9.9% | +25.9% | 1.76% | 13.75倍 | 2.10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 |
| こころＮＴ | 97,000円 | +3.8% | +26.1% | 3.09% | 5.12倍 | 0.39倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| みらいＷＫ | 67,400円 | - | - | 0.00% | 8.24倍 | 2.46倍 |
|
企業とフリーのコンサルタントのマッチングサービス。高スキルフリーランスの転職支援も |
| 地盤ネットＨ | 15,700円 | +67.8% | -74.5% | 0.00% | 348.89倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
