！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,520 | 1,550 | 1,520 | 1,550 | +6 | +0.4 | 400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,530 | 1,550 | 1,511 | 1,550 | +39 | +2.6 | 1,400 |
| 4/26 | 1,496 | 1,512 | 1,496 | 1,511 | +11 | +0.7 | 700 |
| 4/19 | 1,554 | 1,565 | 1,485 | 1,500 | -54 | -3.5 | 2,400 |
| 4/12 | 1,588 | 1,588 | 1,514 | 1,554 | +3 | +0.2 | 900 |
| 4/5 | 1,592 | 1,592 | 1,511 | 1,551 | -21 | -1.3 | 1,200 |
| 3/29 | 1,599 | 1,601 | 1,526 | 1,572 | -27 | -1.7 | 7,500 |
| 3/22 | 1,600 | 1,619 | 1,530 | 1,599 | +24 | +1.5 | 5,400 |
| 3/15 | 1,544 | 1,680 | 1,497 | 1,575 | +35 | +2.3 | 8,900 |
| 3/8 | 1,499 | 1,550 | 1,457 | 1,540 | +52 | +3.5 | 8,300 |
| 3/1 | 1,458 | 1,488 | 1,425 | 1,488 | +30 | +2.1 | 6,000 |
| 2/22 | 1,433 | 1,465 | 1,430 | 1,458 | +27 | +1.9 | 1,400 |
| 2/16 | 1,515 | 1,532 | 1,425 | 1,431 | -24 | -1.7 | 9,800 |
| 2/9 | 1,512 | 1,512 | 1,444 | 1,455 | +3 | +0.2 | 3,900 |
| 2/2 | 1,431 | 1,463 | 1,431 | 1,452 | +21 | +1.5 | 1,100 |
| 1/26 | 1,455 | 1,455 | 1,425 | 1,431 | 0 | 0.0 | 2,300 |
| 1/19 | 1,416 | 1,452 | 1,408 | 1,431 | +11 | +0.8 | 3,000 |
| 1/12 | 1,450 | 1,450 | 1,404 | 1,420 | -19 | -1.3 | 3,600 |
| 1/5 | 1,419 | 1,439 | 1,419 | 1,439 | -10 | -0.7 | 800 |
| 12/29 | 1,396 | 1,449 | 1,374 | 1,449 | +53 | +3.8 | 4,800 |
| 12/22 | 1,400 | 1,431 | 1,390 | 1,396 | -4 | -0.3 | 1,800 |
| 12/15 | 1,430 | 1,430 | 1,375 | 1,400 | -30 | -2.1 | 3,800 |
| 12/8 | 1,415 | 1,443 | 1,413 | 1,430 | +7 | +0.5 | 1,600 |
| 12/1 | 1,430 | 1,442 | 1,410 | 1,423 | -14 | -1.0 | 2,000 |
| 11/24 | 1,406 | 1,439 | 1,406 | 1,437 | +44 | +3.2 | 1,100 |
| 11/17 | 1,377 | 1,454 | 1,377 | 1,393 | +33 | +2.4 | 1,200 |
| 11/10 | 1,404 | 1,404 | 1,360 | 1,360 | -44 | -3.1 | 700 |
| 11/2 | 1,421 | 1,421 | 1,388 | 1,404 | -47 | -3.2 | 1,500 |
| 10/27 | 1,455 | 1,455 | 1,421 | 1,451 | +26 | +1.8 | 900 |
| 10/20 | 1,463 | 1,463 | 1,425 | 1,425 | -38 | -2.6 | 900 |
| 10/13 | 1,445 | 1,463 | 1,403 | 1,463 | +12 | +0.8 | 3,400 |
▶︎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