！決算発表予定日 2024/05/13
3986東証G信用
業種 情報・通信業
ビーブレイクシステムズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,714 (23/05/09) | 1,360 (23/11/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,680 (24/03/12) | 1,404 (24/01/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,544 | 1,550 | 1,512 | 1,512 | -32 | -2.1 | 700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,592 | 1,592 | 1,485 | 1,544 | -28 | -1.8 | 6,000 |
| 24/03 | 1,480 | 1,680 | 1,453 | 1,572 | +93 | +6.3 | 31,800 |
| 24/02 | 1,460 | 1,532 | 1,425 | 1,479 | +19 | +1.3 | 19,700 |
| 24/01 | 1,419 | 1,460 | 1,404 | 1,460 | +11 | +0.8 | 10,500 |
| 23/12 | 1,431 | 1,449 | 1,374 | 1,449 | +20 | +1.4 | 12,500 |
| 23/11 | 1,400 | 1,454 | 1,360 | 1,429 | +29 | +2.1 | 5,100 |
| 23/10 | 1,468 | 1,499 | 1,400 | 1,400 | -68 | -4.6 | 8,200 |
| 23/09 | 1,495 | 1,495 | 1,440 | 1,468 | -2 | -0.1 | 15,900 |
| 23/08 | 1,460 | 1,580 | 1,390 | 1,470 | +10 | +0.7 | 15,100 |
| 23/07 | 1,543 | 1,550 | 1,437 | 1,460 | -95 | -6.1 | 13,200 |
| 23/06 | 1,585 | 1,668 | 1,498 | 1,555 | -18 | -1.1 | 39,900 |
| 23/05 | 1,676 | 1,740 | 1,492 | 1,573 | -137 | -8.0 | 13,400 |
| 23/04 | 1,693 | 1,779 | 1,611 | 1,710 | +17 | +1.0 | 26,700 |
| 23/03 | 1,608 | 1,736 | 1,608 | 1,693 | +68 | +4.2 | 16,800 |
| 23/02 | 1,537 | 1,700 | 1,537 | 1,625 | +88 | +5.7 | 28,600 |
| 23/01 | 1,400 | 1,559 | 1,359 | 1,537 | +137 | +9.8 | 17,600 |
| 22/12 | 1,595 | 1,660 | 1,397 | 1,400 | -193 | -12.1 | 31,800 |
| 22/11 | 1,706 | 1,855 | 1,462 | 1,593 | -113 | -6.6 | 82,100 |
| 22/10 | 1,310 | 1,724 | 1,274 | 1,706 | +387 | +29.3 | 61,200 |
| 22/09 | 1,360 | 1,417 | 1,291 | 1,319 | -71 | -5.1 | 18,400 |
| 22/08 | 1,367 | 1,560 | 1,331 | 1,390 | +20 | +1.5 | 40,500 |
| 22/07 | 1,214 | 1,437 | 1,214 | 1,370 | +157 | +12.9 | 27,100 |
| 22/06 | 1,414 | 1,454 | 1,209 | 1,213 | -192 | -13.7 | 37,200 |
| 22/05 | 1,525 | 1,799 | 1,376 | 1,405 | +30 | +2.2 | 84,100 |
| 22/04 | 1,292 | 1,732 | 1,292 | 1,375 | +73 | +5.6 | 114,900 |
| 22/03 | 1,188 | 1,498 | 1,136 | 1,302 | +127 | +10.8 | 81,600 |
| 22/02 | 1,310 | 1,318 | 1,143 | 1,175 | -128 | -9.8 | 38,200 |
| 22/01 | 1,713 | 1,713 | 1,233 | 1,303 | -427 | -24.7 | 47,200 |
| 21/12 | 1,960 | 2,290 | 1,462 | 1,730 | +170 | +10.9 | 827,700 |
| 21/11 | 1,323 | 2,289 | 1,320 | 1,560 | +238 | +18.0 | 350,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて