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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,271 | 1,279 | 1,271 | 1,279 | +9 | +0.7% | 900 |
| 2024/05/13 | 1,278 | 1,278 | 1,270 | 1,270 | -5 | -0.4% | 400 |
| 2024/05/10 | 1,280 | 1,282 | 1,275 | 1,275 | +7 | +0.6% | 800 |
| 2024/05/09 | 1,263 | 1,268 | 1,257 | 1,268 | -12 | -0.9% | 600 |
| 2024/05/08 | 1,280 | 1,280 | 1,280 | 1,280 | -1 | -0.1% | 100 |
| 2024/05/07 | 1,273 | 1,281 | 1,273 | 1,281 | +8 | +0.6% | 200 |
| 2024/05/02 | 1,273 | 1,273 | 1,270 | 1,273 | ±0 | ±0% | 400 |
| 2024/05/01 | 1,269 | 1,273 | 1,255 | 1,273 | +12 | +1% | 1,900 |
| 2024/04/30 | 1,272 | 1,273 | 1,257 | 1,261 | - | - | 5,000 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,251 | 1,273 | 1,251 | 1,273 | +22 | +1.8% | 700 |
| 2024/04/24 | 1,249 | 1,251 | 1,249 | 1,251 | -11 | -0.9% | 800 |
| 2024/04/23 | 1,271 | 1,271 | 1,260 | 1,262 | -10 | -0.8% | 500 |
| 2024/04/22 | 1,251 | 1,272 | 1,251 | 1,272 | +23 | +1.8% | 1,200 |
| 2024/04/19 | 1,252 | 1,257 | 1,249 | 1,249 | -24 | -1.9% | 7,200 |
| 2024/04/18 | 1,274 | 1,280 | 1,271 | 1,273 | ±0 | ±0% | 1,200 |
| 2024/04/17 | 1,277 | 1,291 | 1,273 | 1,273 | -6 | -0.5% | 1,200 |
| 2024/04/16 | 1,278 | 1,287 | 1,274 | 1,279 | +1 | +0.1% | 3,400 |
| 2024/04/15 | 1,290 | 1,290 | 1,278 | 1,278 | -6 | -0.5% | 900 |
| 2024/04/12 | 1,285 | 1,285 | 1,271 | 1,284 | -11 | -0.8% | 1,000 |
| 2024/04/11 | 1,275 | 1,298 | 1,275 | 1,295 | +20 | +1.6% | 1,100 |
| 2024/04/10 | 1,266 | 1,288 | 1,263 | 1,275 | +15 | +1.2% | 3,300 |
| 2024/04/09 | 1,256 | 1,271 | 1,256 | 1,260 | +8 | +0.6% | 1,100 |
| 2024/04/08 | 1,271 | 1,271 | 1,252 | 1,252 | -6 | -0.5% | 1,100 |
| 2024/04/05 | 1,246 | 1,258 | 1,246 | 1,258 | +8 | +0.6% | 2,500 |
| 2024/04/04 | 1,254 | 1,260 | 1,246 | 1,250 | -24 | -1.9% | 3,400 |
| 2024/04/03 | 1,263 | 1,278 | 1,250 | 1,274 | +11 | +0.9% | 5,200 |
| 2024/04/02 | 1,269 | 1,271 | 1,263 | 1,263 | -7 | -0.6% | 3,800 |
| 2024/04/01 | 1,300 | 1,300 | 1,268 | 1,270 | -3 | -0.2% | 5,600 |
| 2024/03/29 | 1,274 | 1,281 | 1,273 | 1,273 | -2 | -0.2% | 2,400 |
| 2024/03/28 | 1,271 | 1,284 | 1,270 | 1,275 | +5 | +0.4% | 1,300 |
| 2024/03/27 | 1,285 | 1,294 | 1,269 | 1,270 | -12 | -0.9% | 3,900 |
| 2024/03/26 | 1,292 | 1,294 | 1,280 | 1,282 | -9 | -0.7% | 4,900 |
| 2024/03/25 | 1,311 | 1,314 | 1,291 | 1,291 | -20 | -1.5% | 6,500 |
| 2024/03/22 | 1,309 | 1,320 | 1,298 | 1,311 | +2 | +0.2% | 3,700 |
| 2024/03/21 | 1,309 | 1,310 | 1,300 | 1,309 | ±0 | ±0% | 2,600 |
| 2024/03/19 | 1,315 | 1,328 | 1,309 | 1,309 | +2 | +0.2% | 1,100 |
| 2024/03/18 | 1,317 | 1,323 | 1,307 | 1,307 | -10 | -0.8% | 1,900 |
| 2024/03/15 | 1,297 | 1,330 | 1,297 | 1,317 | +20 | +1.5% | 1,700 |
| 2024/03/14 | 1,318 | 1,318 | 1,297 | 1,297 | -15 | -1.1% | 1,800 |
| 2024/03/13 | 1,309 | 1,319 | 1,301 | 1,312 | +4 | +0.3% | 2,200 |
| 2024/03/12 | 1,304 | 1,308 | 1,291 | 1,308 | +4 | +0.3% | 1,700 |
| 2024/03/11 | 1,309 | 1,309 | 1,294 | 1,304 | +10 | +0.8% | 2,000 |
| 2024/03/08 | 1,310 | 1,311 | 1,294 | 1,294 | -5 | -0.4% | 600 |
| 2024/03/07 | 1,330 | 1,330 | 1,290 | 1,299 | -11 | -0.8% | 4,700 |
| 2024/03/06 | 1,303 | 1,327 | 1,303 | 1,310 | -6 | -0.5% | 2,200 |
| 2024/03/05 | 1,330 | 1,330 | 1,301 | 1,316 | -14 | -1.1% | 2,300 |
| 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 |
251～
300
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
