ビースタイル HD（302A）の株価チャート
株価
6/19
- 前日 (6/18)
- 544
- 始値
- 544
- 高値
- 544
- 安値
- 520
- 終値 -3.13%
- 527
- 出来高 -5.71%
- 3,300
乖離率
- 株価（5日）
移動平均値 - +0.38%
525 - 株価（25日）
移動平均値 - -4.36%
551 - 出来高（5日）
移動平均値 - +11.49%
2,960
2026/01/21～2026/06/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/19 | 544 | 544 | 520 | 527 | -3.13% | 3,300 | 15億3316万 | -4.36% | 9.52 | 1.17 |
| 06/18 | 527 | 544 | 527 | 544 | +2.84% | 3,500 | 15億8262万 | -1.81% | 9.83 | 1.2 |
| 06/17 | 512 | 529 | 512 | 529 | +3.32% | 2,700 | 15億3898万 | -4.86% | 9.56 | 1.17 |
| 06/16 | 504 | 512 | 503 | 512 | 0% | 1,100 | 14億8953万 | -8.41% | 9.25 | 1.13 |
| 06/15 | 511 | 519 | 501 | 512 | +0.79% | 4,200 | 14億8953万 | -8.9% | 9.25 | 1.13 |
| 06/12 | 510 | 530 | 507 | 508 | +0.2% | 2,000 | 14億7789万 | -10.09% | 9.18 | 1.12 |
| 06/11 | 503 | 528 | 500 | 507 | +2.42% | 14,100 | 14億7498万 | -10.74% | 9.16 | 1.12 |
| 06/10 | 530 | 628 | 495 | 495 | -6.95% | 122,900 | 14億4007万 | -13.31% | 8.94 | 1.1 |
| 06/09 | 531 | 535 | 531 | 532 | +0.19% | 1,900 | 15億4771万 | -7.48% | 9.61 | 1.18 |
| 06/08 | 531 | 535 | 531 | 531 | -3.63% | 7,100 | 15億4480万 | -8.13% | 9.6 | 1.17 |
| 06/05 | 550 | 560 | 550 | 551 | 0% | 600 | 16億299万 | -5.16% | 9.96 | 1.22 |
| 06/04 | 558 | 568 | 551 | 551 | -0.72% | 1,600 | 16億299万 | -5.33% | 9.96 | 1.22 |
| 06/03 | 558 | 558 | 555 | 555 | 0% | 1,100 | 16億1462万 | -4.97% | 10.03 | 1.23 |
| 06/02 | 557 | 557 | 554 | 555 | -2.12% | 1,300 | 16億1462万 | -5.13% | 10.03 | 1.23 |
| 06/01 | 582 | 584 | 550 | 567 | -2.07% | 2,700 | 16億4953万 | -3.41% | 10.25 | 1.25 |
| 05/29 | 570 | 587 | 570 | 579 | +2.3% | 3,300 | 16億8444万 | -1.53% | 10.46 | 1.28 |
| 05/28 | 584 | 584 | 564 | 566 | -3.08% | 2,600 | 16億4662万 | -3.9% | 10.23 | 1.25 |
| 05/27 | 584 | 584 | 584 | 584 | +1.74% | 100 | 16億9899万 | -1.02% | 10.55 | 1.29 |
| 05/26 | 576 | 586 | 570 | 574 | -1.03% | 5,900 | 16億6990万 | -2.88% | 10.37 | 1.27 |
| 05/25 | 583 | 587 | 580 | 580 | -1.36% | 800 | 16億8735万 | -2.03% | 10.48 | 1.28 |
| 05/22 | 580 | 588 | 580 | 588 | +2.08% | 800 | 17億1063万 | -0.68% | 10.63 | 1.3 |
| 05/21 | 574 | 576 | 574 | 576 | +0.35% | 800 | 16億7572万 | -2.87% | 10.41 | 1.27 |
| 05/20 | 585 | 585 | 574 | 574 | -2.05% | 2,000 | 16億6990万 | -3.37% | 10.37 | 1.27 |
| 05/19 | 590 | 590 | 586 | 586 | -1.68% | 1,600 | 17億481万 | -1.51% | 10.59 | 1.3 |
| 05/18 | 593 | 603 | 583 | 596 | -1.16% | 5,000 | 17億3390万 | +0.17% | 10.77 | 1.32 |
| 05/15 | 593 | 610 | 593 | 603 | +0.5% | 12,100 | 17億5427万 | +1.17% | 10.9 | 1.33 |
| 05/14 | 593 | 601 | 591 | 600 | +0.84% | 10,100 | 17億4554万 | +0.84% | 10.84 | 1.33 |
| 05/13 | 583 | 595 | 575 | 595 | +2.06% | 3,400 | 17億3099万 | +0.17% | 10.75 | 1.32 |
| 05/12 | 577 | 590 | 577 | 583 | +0.17% | 800 | 16億9608万 | -1.85% | 10.53 | 1.29 |
| 05/11 | 584 | 586 | 574 | 582 | -0.85% | 2,900 | 16億9317万 | -2.02% | 10.52 | 1.29 |
| 05/08 | 585 | 593 | 585 | 587 | -1.34% | 1,400 | 17億772万 | -1.18% | 10.61 | 1.3 |
| 05/07 | 592 | 595 | 586 | 595 | 0% | 2,000 | 17億3099万 | +0.17% | 10.75 | 1.32 |
| 05/01 | 595 | 595 | 595 | 595 | 0% | 1,100 | 17億3099万 | +0.34% | 10.75 | 1.32 |
| 04/30 | 591 | 596 | 586 | 595 | -0.5% | 800 | 17億3099万 | +0.34% | 10.75 | 1.32 |
| 04/28 | 590 | 598 | 590 | 598 | +1.01% | 1,500 | 17億3972万 | +0.84% | 10.81 | 1.32 |
| 04/27 | 597 | 597 | 592 | 592 | +0.17% | 500 | 17億2227万 | 0% | 10.7 | 1.31 |
| 04/24 | 601 | 601 | 591 | 591 | -0.17% | 700 | 17億1936万 | -0.17% | 10.68 | 1.31 |
| 04/23 | 600 | 609 | 592 | 592 | -0.84% | 3,800 | 17億2227万 | -0.17% | 10.7 | 1.31 |
| 04/22 | 595 | 598 | 595 | 597 | +0.34% | 1,300 | 17億3681万 | +0.67% | 10.79 | 1.32 |
| 04/21 | 595 | 600 | 595 | 595 | 0% | 400 | 17億3099万 | +0.34% | 10.75 | 1.32 |
| 04/20 | 610 | 610 | 595 | 595 | -0.83% | 1,900 | 17億3099万 | +0.34% | 10.75 | 1.32 |
| 04/17 | 601 | 603 | 600 | 600 | -0.17% | 500 | 17億4554万 | +1.18% | 10.84 | 1.33 |
| 04/16 | 602 | 602 | 601 | 601 | 0% | 300 | 17億4845万 | +1.35% | 10.86 | 1.33 |
| 04/15 | 588 | 601 | 588 | 601 | +2.21% | 500 | 17億4845万 | +1.35% | 10.86 | 1.33 |
| 04/14 | 590 | 600 | 583 | 588 | -2% | 5,900 | 17億1063万 | -0.84% | 10.63 | 1.3 |
| 04/13 | 600 | 600 | 600 | 600 | -0.83% | 200 | 17億4554万 | +1.01% | 10.84 | 1.33 |
| 04/10 | 595 | 610 | 593 | 605 | +0.5% | 1,100 | 17億6009万 | +1.85% | 10.93 | 1.34 |
| 04/09 | 603 | 603 | 602 | 602 | +0.84% | 600 | 17億5136万 | +1.52% | 10.88 | 1.33 |
| 04/08 | 602 | 602 | 597 | 597 | -0.33% | 600 | 17億3681万 | +0.51% | 10.79 | 1.32 |
| 04/07 | 600 | 600 | 599 | 599 | +0.67% | 600 | 17億4263万 | +0.84% | 10.82 | 1.33 |
| 04/03 | 579 | 595 | 579 | 595 | +2.94% | 300 | 17億3099万 | +0.17% | 10.75 | 1.32 |
| 04/02 | 587 | 598 | 577 | 578 | -1.53% | 2,500 | 16億8154万 | -2.69% | 10.44 | 1.28 |
| 04/01 | 601 | 601 | 587 | 587 | +1.03% | 1,500 | 17億772万 | -1.34% | 10.61 | 1.3 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 582 | 587 | 581 | 581 | 0% | 800 | 16億9026万 | -2.52% | 33.14 | 1.29 |
| 03/30 | 554 | 581 | 552 | 581 | -0.43% | 1,800 | 16億9026万 | -2.52% | 33.14 | 1.29 |
| 03/27 | 589 | 589 | 584 | 584 | +0.6% | 1,800 | 16億9754万 | -2.26% | 33.29 | 1.29 |
| 03/26 | 577 | 580 | 577 | 580 | -1.94% | 1,000 | 16億8735万 | -3.01% | 33.09 | 1.28 |
| 03/25 | 581 | 594 | 581 | 592 | +0.68% | 6,600 | 17億2081万 | -1.42% | 33.74 | 1.31 |
| 03/24 | 578 | 589 | 578 | 588 | +2.17% | 800 | 17億917万 | -2.25% | 33.51 | 1.3 |
| 03/23 | 570 | 575 | 570 | 575 | -4.09% | 4,000 | 16億7237万 | -4.33% | 32.79 | 1.27 |
| 03/19 | 592 | 600 | 591 | 600 | -0.58% | 1,000 | 17億4363万 | -0.58% | 34.19 | 1.33 |
| 03/18 | 610 | 610 | 599 | 603 | -0.17% | 1,600 | 17億5380万 | 0% | 34.39 | 1.33 |
| 03/17 | 593 | 604 | 593 | 604 | +0.17% | 2,600 | 17億5671万 | +0.17% | 34.45 | 1.34 |
| 03/16 | 595 | 603 | 594 | 603 | +1.09% | 2,000 | 17億5380万 | 0% | 34.39 | 1.33 |
| 03/13 | 590 | 597 | 588 | 597 | -0.25% | 2,800 | 17億3490万 | -1.08% | 34.02 | 1.32 |
| 03/12 | 593 | 598 | 593 | 598 | +0.17% | 400 | 17億3926万 | -0.83% | 34.1 | 1.32 |
| 03/11 | 613 | 614 | 588 | 597 | -0.42% | 4,400 | 17億3635万 | -1% | 34.05 | 1.32 |
| 03/10 | 600 | 600 | 600 | 600 | -0.25% | 600 | 17億4363万 | -0.75% | 34.19 | 1.33 |
| 03/09 | 590 | 601 | 590 | 601 | -1.39% | 1,800 | 17億4799万 | -0.5% | 34.27 | 1.33 |
| 03/06 | 590 | 610 | 590 | 610 | +2.44% | 800 | 17億7271万 | +0.91% | 34.76 | 1.35 |
| 03/05 | 593 | 602 | 587 | 595 | +0.93% | 2,400 | 17億3054万 | -1.33% | 33.93 | 1.32 |
| 03/04 | 592 | 596 | 587 | 590 | -3.36% | 4,000 | 17億1454万 | -2.24% | 33.62 | 1.3 |
| 03/03 | 608 | 610 | 608 | 610 | +0.41% | 3,000 | 17億7416万 | +0.99% | 34.79 | 1.35 |
| 03/02 | 600 | 608 | 600 | 608 | +1.25% | 2,200 | 17億6689万 | +0.75% | 34.65 | 1.34 |
| 02/27 | 600 | 605 | 600 | 600 | +1.1% | 4,200 | 17億4508万 | -0.5% | 34.22 | 1.33 |
| 02/26 | 592 | 603 | 592 | 594 | -1.9% | 3,600 | 17億2617万 | -1.74% | 33.85 | 1.31 |
| 02/25 | 605 | 610 | 601 | 605 | +0.08% | 4,000 | 17億5962万 | 0% | 34.5 | 1.34 |
| 02/24 | 596 | 607 | 590 | 605 | +1.94% | 6,200 | 17億5817万 | -0.08% | 34.47 | 1.34 |
| 02/20 | 600 | 600 | 592 | 593 | -2.55% | 4,400 | 17億2305万 | -2.15% | 33.79 | 1.31 |
| 02/19 | 604 | 609 | 603 | 609 | +0.58% | 3,000 | 17億6808万 | +0.25% | 34.67 | 1.34 |
| 02/18 | 610 | 616 | 604 | 605 | -1.87% | 3,000 | 17億5791万 | -0.17% | 34.47 | 1.34 |
| 02/17 | 611 | 618 | 610 | 617 | +0.65% | 7,000 | 17億9133万 | +1.73% | 35.12 | 1.36 |
| 02/16 | 620 | 623 | 610 | 613 | +2% | 17,600 | 17億7971万 | +1.07% | 34.9 | 1.35 |
| 02/13 | 601 | 605 | 601 | 601 | -1.96% | 7,200 | 17億4484万 | -0.74% | 34.21 | 1.33 |
| 02/12 | 601 | 613 | 600 | 613 | +1.66% | 3,600 | 17億7971万 | +1.24% | 34.9 | 1.35 |
| 02/10 | 605 | 610 | 600 | 603 | -0.41% | 3,400 | 17億5065万 | -0.41% | 34.33 | 1.33 |
| 02/09 | 605 | 617 | 605 | 605 | +0.67% | 2,200 | 17億5791万 | +0.17% | 34.47 | 1.34 |
| 02/06 | 601 | 601 | 596 | 601 | -0.08% | 2,000 | 17億4629万 | -0.5% | 34.24 | 1.33 |
| 02/05 | 600 | 610 | 600 | 602 | -0.58% | 1,600 | 17億4774万 | -0.25% | 34.27 | 1.33 |
| 02/04 | 603 | 605 | 601 | 605 | -0.08% | 1,400 | 17億5791万 | +0.5% | 34.47 | 1.34 |
| 02/03 | 613 | 617 | 603 | 606 | -0.82% | 4,800 | 17億5937万 | +0.58% | 34.5 | 1.34 |
| 02/02 | 614 | 614 | 608 | 611 | +1.75% | 4,200 | 17億7389万 | +1.41% | 34.78 | 1.35 |
| 01/30 | 590 | 600 | 590 | 600 | +0.17% | 4,400 | 17億4339万 | -0.33% | 34.18 | 1.33 |
| 01/29 | 598 | 599 | 587 | 599 | +0.25% | 4,200 | 17億4048万 | -0.5% | 34.13 | 1.32 |
| 01/28 | 598 | 598 | 598 | 598 | 0% | 400 | 17億3612万 | -0.91% | 34.04 | 1.32 |
| 01/27 | 598 | 598 | 598 | 598 | 0% | 1,000 | 17億3612万 | -0.91% | 34.04 | 1.32 |
| 01/26 | 602 | 605 | 596 | 598 | -1.08% | 6,400 | 17億3612万 | -0.91% | 34.04 | 1.32 |
| 01/23 | 605 | 605 | 604 | 604 | +0.67% | 3,200 | 17億5501万 | +0.17% | 34.41 | 1.33 |
| 01/22 | 602 | 607 | 594 | 600 | -2.76% | 2,800 | 17億4339万 | -0.5% | 34.18 | 1.33 |
| 01/21 | 605 | 620 | 574 | 617 | -0.8% | 10,800 | 17億9278万 | +2.32% | 35.15 | 1.36 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2025年 3月期 | 1,738 3,475 12/27 | 617 1,234 3/11 | 5,140,400 2,570,200 12/27 | 50億3736万 | 17億8880万 | +9.36% 3/26 | -22.25% 2/17 |
| 2026年 3月期 | 789 1,578 4/22 | 535 1,070 4/7 | 560,800 280,400 4/22 | 22億8746万 | 15億5107万 | +13.24% 8/15 | -9.83% 5/16 |
| 最新 | 527 2026/6/19 | 3,300 | 15億3316万 | -4.36% 551 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -46%（0.54倍）
- 2026/06/19 vs 2025/12/30
- -10%（0.9倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
