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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,787 (24/06/14) | 1,261 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,787 (24/06/14) | 1,261 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,544 | 1,544 | 1,427 | 1,452 | -93 | -6.0 | 6,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,300 | 1,375 | 1,261 | 1,322 | +8 | +0.6 | 28,600 |
| 21/09 | 1,349 | 1,350 | 1,235 | 1,314 | -36 | -2.7 | 40,600 |
| 21/08 | 1,280 | 1,399 | 1,200 | 1,350 | +67 | +5.2 | 49,100 |
| 21/07 | 1,324 | 1,413 | 1,258 | 1,283 | -71 | -5.2 | 24,900 |
| 21/06 | 1,330 | 1,383 | 1,295 | 1,354 | +15 | +1.1 | 21,500 |
| 21/05 | 1,389 | 1,424 | 1,302 | 1,339 | -21 | -1.5 | 28,700 |
| 21/04 | 1,447 | 1,532 | 1,351 | 1,360 | -117 | -7.9 | 32,600 |
| 21/03 | 1,467 | 1,539 | 1,386 | 1,477 | +9 | +0.6 | 58,700 |
| 21/02 | 1,450 | 1,501 | 1,400 | 1,468 | +28 | +1.9 | 33,800 |
| 21/01 | 1,340 | 1,479 | 1,303 | 1,440 | +130 | +9.9 | 46,000 |
| 20/12 | 1,439 | 1,449 | 1,264 | 1,310 | -100 | -7.1 | 67,200 |
| 20/11 | 1,450 | 1,568 | 1,351 | 1,410 | -31 | -2.2 | 62,800 |
| 20/10 | 1,638 | 1,915 | 1,407 | 1,441 | -186 | -11.4 | 144,400 |
| 20/09 | 1,602 | 1,679 | 1,503 | 1,627 | +65 | +4.2 | 62,300 |
| 20/08 | 1,377 | 1,695 | 1,377 | 1,562 | +155 | +11.0 | 66,100 |
| 20/07 | 1,621 | 1,653 | 1,372 | 1,407 | -205 | -12.7 | 53,900 |
| 20/06 | 1,528 | 1,900 | 1,500 | 1,612 | +112 | +7.5 | 187,100 |
| 20/05 | 1,420 | 1,698 | 1,360 | 1,500 | +80 | +5.6 | 105,200 |
| 20/04 | 1,320 | 1,494 | 1,235 | 1,420 | +130 | +10.1 | 103,100 |
| 20/03 | 1,727 | 1,932 | 1,081 | 1,290 | -477 | -27.0 | 256,800 |
| 20/02 | 1,790 | 2,200 | 1,750 | 1,767 | -123 | -6.5 | 288,200 |
| 20/01 | 1,660 | 2,460 | 1,623 | 1,890 | +204 | +12.1 | 290,800 |
| 19/12 | 1,717 | 1,819 | 1,658 | 1,686 | -34 | -2.0 | 99,600 |
| 19/11 | 1,603 | 1,849 | 1,603 | 1,720 | +118 | +7.4 | 116,900 |
▶︎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
