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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,323 | 1,328 | 1,310 | 1,328 | +4 | +0.3% | 6,500 |
| 2023/12/11 | 1,348 | 1,348 | 1,306 | 1,324 | +1 | +0.1% | 6,400 |
| 2023/12/08 | 1,355 | 1,355 | 1,300 | 1,323 | -29 | -2.1% | 13,500 |
| 2023/12/07 | 1,378 | 1,378 | 1,352 | 1,352 | -23 | -1.7% | 8,200 |
| 2023/12/06 | 1,355 | 1,378 | 1,355 | 1,375 | +23 | +1.7% | 3,600 |
| 2023/12/05 | 1,370 | 1,385 | 1,351 | 1,352 | -22 | -1.6% | 8,100 |
| 2023/12/04 | 1,377 | 1,378 | 1,352 | 1,374 | +4 | +0.3% | 3,100 |
| 2023/12/01 | 1,390 | 1,390 | 1,370 | 1,370 | -18 | -1.3% | 2,000 |
| 2023/11/30 | 1,402 | 1,402 | 1,381 | 1,388 | -14 | -1% | 1,300 |
| 2023/11/29 | 1,370 | 1,403 | 1,360 | 1,402 | +36 | +2.6% | 5,900 |
| 2023/11/28 | 1,371 | 1,384 | 1,361 | 1,366 | -16 | -1.2% | 1,700 |
| 2023/11/27 | 1,408 | 1,408 | 1,355 | 1,382 | +3 | +0.2% | 5,500 |
| 2023/11/24 | 1,416 | 1,416 | 1,361 | 1,379 | -21 | -1.5% | 13,900 |
| 2023/11/22 | 1,360 | 1,400 | 1,355 | 1,400 | +47 | +3.5% | 13,400 |
| 2023/11/21 | 1,395 | 1,395 | 1,341 | 1,353 | -12 | -0.9% | 9,200 |
| 2023/11/20 | 1,352 | 1,390 | 1,352 | 1,365 | +2 | +0.1% | 7,800 |
| 2023/11/17 | 1,413 | 1,419 | 1,347 | 1,363 | -80 | -5.5% | 39,800 |
| 2023/11/16 | 1,432 | 1,475 | 1,412 | 1,443 | +16 | +1.1% | 6,600 |
| 2023/11/15 | 1,401 | 1,427 | 1,400 | 1,427 | +22 | +1.6% | 13,200 |
| 2023/11/14 | 1,536 | 1,536 | 1,383 | 1,405 | -97 | -6.5% | 22,100 |
| 2023/11/13 | 1,518 | 1,526 | 1,496 | 1,502 | +6 | +0.4% | 3,000 |
| 2023/11/10 | 1,525 | 1,525 | 1,484 | 1,496 | -4 | -0.3% | 2,600 |
| 2023/11/09 | 1,523 | 1,523 | 1,500 | 1,500 | -23 | -1.5% | 3,100 |
| 2023/11/08 | 1,530 | 1,565 | 1,520 | 1,523 | -7 | -0.5% | 3,700 |
| 2023/11/07 | 1,550 | 1,550 | 1,522 | 1,530 | -1 | -0.1% | 5,400 |
| 2023/11/06 | 1,478 | 1,560 | 1,473 | 1,531 | +67 | +4.6% | 12,400 |
| 2023/11/02 | 1,490 | 1,490 | 1,461 | 1,464 | +4 | +0.3% | 7,900 |
| 2023/11/01 | 1,475 | 1,526 | 1,460 | 1,460 | -15 | -1% | 8,300 |
| 2023/10/31 | 1,530 | 1,530 | 1,462 | 1,475 | -55 | -3.6% | 4,000 |
| 2023/10/30 | 1,471 | 1,558 | 1,470 | 1,530 | +58 | +3.9% | 20,900 |
| 2023/10/27 | 1,348 | 1,494 | 1,344 | 1,472 | +127 | +9.4% | 25,400 |
| 2023/10/26 | 1,398 | 1,449 | 1,341 | 1,345 | -58 | -4.1% | 21,400 |
| 2023/10/25 | 1,488 | 1,488 | 1,403 | 1,403 | -57 | -3.9% | 15,200 |
| 2023/10/24 | 1,408 | 1,490 | 1,359 | 1,460 | +53 | +3.8% | 21,800 |
| 2023/10/23 | 1,486 | 1,486 | 1,407 | 1,407 | -55 | -3.8% | 13,400 |
| 2023/10/20 | 1,546 | 1,546 | 1,445 | 1,462 | -54 | -3.6% | 19,900 |
| 2023/10/19 | 1,545 | 1,558 | 1,505 | 1,516 | -32 | -2.1% | 4,700 |
| 2023/10/18 | 1,527 | 1,548 | 1,499 | 1,548 | +20 | +1.3% | 9,400 |
| 2023/10/17 | 1,566 | 1,599 | 1,522 | 1,528 | -40 | -2.6% | 10,800 |
| 2023/10/16 | 1,614 | 1,617 | 1,563 | 1,568 | -36 | -2.2% | 8,800 |
| 2023/10/13 | 1,667 | 1,668 | 1,580 | 1,604 | -44 | -2.7% | 7,600 |
| 2023/10/12 | 1,661 | 1,674 | 1,616 | 1,648 | +22 | +1.4% | 5,800 |
| 2023/10/11 | 1,671 | 1,743 | 1,626 | 1,626 | -72 | -4.2% | 19,900 |
| 2023/10/10 | 1,692 | 1,714 | 1,660 | 1,698 | +42 | +2.5% | 9,000 |
| 2023/10/06 | 1,642 | 1,688 | 1,620 | 1,656 | -26 | -1.5% | 12,400 |
| 2023/10/05 | 1,603 | 1,696 | 1,590 | 1,682 | +81 | +5.1% | 13,400 |
| 2023/10/04 | 1,640 | 1,680 | 1,601 | 1,601 | -104 | -6.1% | 21,100 |
| 2023/10/03 | 1,788 | 1,790 | 1,663 | 1,705 | -85 | -4.7% | 21,400 |
| 2023/10/02 | 1,844 | 1,852 | 1,789 | 1,790 | -55 | -3% | 10,300 |
| 2023/09/29 | 1,802 | 1,871 | 1,800 | 1,845 | +12 | +0.7% | 10,200 |
351～
400
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
