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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,729 | 1,770 | 1,582 | 1,602 | -124 | -7.2 | 58,400 |
| 19/09 | 1,678 | 1,858 | 1,561 | 1,726 | +48 | +2.9 | 104,200 |
| 19/08 | 2,073 | 2,118 | 1,560 | 1,678 | -445 | -21.0 | 87,100 |
| 19/07 | 1,900 | 2,250 | 1,900 | 2,123 | +223 | +11.7 | 168,200 |
| 19/06 | 1,820 | 1,952 | 1,802 | 1,900 | +10 | +0.5 | 97,800 |
| 19/05 | 1,643 | 2,000 | 1,441 | 1,890 | +229 | +13.8 | 229,700 |
| 19/04 | 1,791 | 1,791 | 1,604 | 1,661 | -90 | -5.1 | 22,600 |
| 19/03 | 1,800 | 1,900 | 1,679 | 1,751 | +2 | +0.1 | 31,200 |
| 19/02 | 1,700 | 1,999 | 1,615 | 1,749 | +35 | +2.0 | 105,200 |
| 19/01 | 1,380 | 1,800 | 1,359 | 1,714 | +324 | +23.3 | 104,200 |
| 18/12 | 1,999 | 2,000 | 1,220 | 1,390 | -599 | -30.1 | 137,700 |
| 18/11 | 2,221 | 2,389 | 1,922 | 1,989 | -271 | -12.0 | 40,000 |
| 18/10 | 2,584 | 2,846 | 2,160 | 2,260 | -324 | -12.5 | 117,500 |
| 18/09 | 2,460 | 2,604 | 2,351 | 2,584 | +135 | +5.5 | 69,300 |
| 18/08 | 2,665 | 2,720 | 2,223 | 2,449 | -216 | -8.1 | 78,300 |
| 18/07 | 2,931 | 3,005 | 2,520 | 2,665 | -298 | -10.1 | 54,900 |
| 18/06 | 2,999 | 3,105 | 2,956 | 2,963 | -36 | -1.2 | 52,300 |
| 18/05 | 3,400 | 3,400 | 2,992 | 2,999 | -331 | -9.9 | 55,000 |
| 18/04 | 3,185 | 3,390 | 3,100 | 3,330 | +145 | +4.6 | 42,300 |
| 18/03 | 3,275 | 3,400 | 3,030 | 3,185 | -225 | -6.6 | 68,700 |
| 18/02 | 3,690 | 3,835 | 2,990 | 3,410 | -275 | -7.5 | 140,800 |
| 18/01 | 3,265 | 4,130 | 3,265 | 3,685 | +430 | +13.2 | 423,100 |
| 17/12 | 4,280 | 4,300 | 3,200 | 3,255 | -1,110 | -25.4 | 496,600 |
| 17/11 | 4,100 | 4,730 | 3,790 | 4,365 | +250 | +6.1 | 287,200 |
| 17/10 | 4,235 | 4,295 | 4,000 | 4,115 | -50 | -1.2 | 119,600 |
| 17/09 | 4,785 | 4,785 | 3,685 | 4,165 | -690 | -14.2 | 285,500 |
| 17/08 | 5,040 | 5,270 | 3,895 | 4,855 | -135 | -2.7 | 475,500 |
| 17/07 | 5,880 | 6,780 | 4,945 | 4,990 | -850 | -14.6 | 731,300 |
| 17/06 | 7,700 | 8,300 | 5,570 | 5,840 | ー | ー | 3,157,700 |
▶︎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
