ビーロット（3452）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,385
- 始値
- 1,385
- 高値
- 1,385
- 安値
- 1,362
- 終値 -1.59%
- 1,363
- 出来高 -5.07%
- 65,600
乖離率
- 株価（5日）
移動平均値 - -2.01%
1,391 - 株価（25日）
移動平均値 - -3.67%
1,415 - 出来高（5日）
移動平均値 - -7.84%
71,180
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,385 | 1,385 | 1,362 | 1,363 | -1.59% | 65,600 | 273億416万 | -3.67% | 5.09 | 1.2 |
| 06/02 | 1,399 | 1,399 | 1,365 | 1,385 | -1% | 69,100 | 277億4487万 | -2.4% | 5.17 | 1.22 |
| 06/01 | 1,420 | 1,424 | 1,394 | 1,399 | -1.2% | 106,100 | 280億2532万 | -1.62% | 5.22 | 1.23 |
| 05/29 | 1,392 | 1,417 | 1,392 | 1,416 | +1.87% | 61,700 | 283億6587万 | -0.63% | 5.29 | 1.25 |
| 05/28 | 1,382 | 1,402 | 1,374 | 1,390 | +0.14% | 53,400 | 278億4503万 | -2.59% | 5.19 | 1.23 |
| 05/27 | 1,385 | 1,392 | 1,377 | 1,388 | -0.22% | 43,500 | 278億497万 | -2.94% | 5.18 | 1.22 |
| 05/26 | 1,383 | 1,402 | 1,370 | 1,391 | +0.14% | 45,100 | 278億6506万 | -2.93% | 5.19 | 1.23 |
| 05/25 | 1,392 | 1,415 | 1,366 | 1,389 | +0.73% | 140,700 | 278億2500万 | -3.34% | 5.19 | 1.22 |
| 05/22 | 1,398 | 1,398 | 1,373 | 1,379 | -1.36% | 100,600 | 276億2467万 | -4.3% | 5.15 | 1.22 |
| 05/21 | 1,392 | 1,406 | 1,387 | 1,398 | +1.6% | 60,500 | 280億529万 | -3.25% | 5.22 | 1.23 |
| 05/20 | 1,420 | 1,425 | 1,375 | 1,376 | -3.78% | 141,000 | 275億6458万 | -5.04% | 5.14 | 1.21 |
| 05/19 | 1,437 | 1,459 | 1,422 | 1,430 | +1.2% | 123,500 | 286億4633万 | -1.65% | 5.34 | 1.26 |
| 05/18 | 1,470 | 1,472 | 1,405 | 1,413 | +0.5% | 214,600 | 283億578万 | -3.02% | 5.27 | 1.25 |
| 05/15 | 1,460 | 1,460 | 1,402 | 1,406 | -3.9% | 154,100 | 281億6555万 | -3.7% | 5.25 | 1.24 |
| 05/14 | 1,460 | 1,469 | 1,452 | 1,463 | +1.25% | 62,000 | 293億740万 | 0% | 5.46 | 1.29 |
| 05/13 | 1,441 | 1,453 | 1,436 | 1,445 | -0.14% | 34,200 | 289億4681万 | -1.23% | 5.39 | 1.27 |
| 05/12 | 1,451 | 1,458 | 1,442 | 1,447 | -0.28% | 45,500 | 289億8688万 | -1.09% | 5.4 | 1.28 |
| 05/11 | 1,421 | 1,456 | 1,421 | 1,451 | +1.97% | 66,100 | 290億6701万 | -0.89% | 5.42 | 1.28 |
| 05/08 | 1,422 | 1,426 | 1,404 | 1,423 | -0.14% | 53,900 | 285億610万 | -2.6% | 5.31 | 1.25 |
| 05/07 | 1,435 | 1,436 | 1,411 | 1,425 | +0.21% | 41,200 | 285億4617万 | -2.4% | 5.32 | 1.26 |
| 05/01 | 1,438 | 1,442 | 1,420 | 1,422 | -0.63% | 57,400 | 284億8607万 | -2.67% | 5.31 | 1.25 |
| 04/30 | 1,439 | 1,442 | 1,427 | 1,431 | -1.17% | 68,400 | 286億6636万 | -2.05% | 5.34 | 1.26 |
| 04/28 | 1,443 | 1,448 | 1,437 | 1,448 | +0.77% | 21,200 | 290億691万 | -0.96% | 5.41 | 1.28 |
| 04/27 | 1,443 | 1,450 | 1,429 | 1,437 | -1.03% | 93,000 | 287億8655万 | -1.71% | 5.36 | 1.27 |
| 04/24 | 1,464 | 1,473 | 1,448 | 1,452 | -0.95% | 68,800 | 290億8704万 | -0.55% | 5.42 | 1.28 |
| 04/23 | 1,463 | 1,472 | 1,453 | 1,466 | +0.27% | 30,800 | 293億6749万 | +0.41% | 5.47 | 1.29 |
| 04/22 | 1,466 | 1,472 | 1,459 | 1,462 | -0.88% | 42,200 | 292億8736万 | +0.07% | 5.46 | 1.29 |
| 04/21 | 1,480 | 1,482 | 1,464 | 1,475 | -0.14% | 48,700 | 295億4779万 | +0.89% | 5.51 | 1.3 |
| 04/20 | 1,470 | 1,477 | 1,468 | 1,477 | +0.96% | 33,000 | 295億8785万 | +1.03% | 5.51 | 1.3 |
| 04/17 | 1,477 | 1,477 | 1,462 | 1,463 | -0.07% | 27,700 | 293億740万 | 0% | 5.46 | 1.29 |
| 04/16 | 1,470 | 1,480 | 1,463 | 1,464 | -0.54% | 60,000 | 293億2743万 | 0% | 5.47 | 1.29 |
| 04/15 | 1,494 | 1,502 | 1,471 | 1,472 | -1.47% | 41,100 | 294億8769万 | +0.27% | 5.5 | 1.3 |
| 04/14 | 1,499 | 1,505 | 1,488 | 1,494 | +0.34% | 37,300 | 299億2840万 | +1.56% | 5.58 | 1.32 |
| 04/13 | 1,490 | 1,500 | 1,486 | 1,489 | -0.73% | 38,600 | 298億2824万 | +1.09% | 5.56 | 1.31 |
| 04/10 | 1,501 | 1,513 | 1,496 | 1,500 | +0.2% | 67,100 | 300億4860万 | +1.56% | 5.6 | 1.32 |
| 04/09 | 1,509 | 1,517 | 1,497 | 1,497 | -0.66% | 74,000 | 299億8850万 | +1.15% | 5.59 | 1.32 |
| 04/08 | 1,498 | 1,514 | 1,498 | 1,507 | +1.34% | 82,500 | 301億8882万 | +1.76% | 5.63 | 1.33 |
| 04/07 | 1,473 | 1,498 | 1,473 | 1,487 | +1.02% | 39,900 | 297億8817万 | +0.2% | 5.55 | 1.31 |
| 04/06 | 1,460 | 1,485 | 1,456 | 1,472 | +0.2% | 78,300 | 294億8769万 | -1.14% | 5.5 | 1.3 |
| 04/03 | 1,474 | 1,478 | 1,458 | 1,469 | +1.1% | 67,200 | 294億2759万 | -1.8% | 5.48 | 1.3 |
| 04/02 | 1,466 | 1,530 | 1,447 | 1,453 | -0.48% | 211,700 | 291億707万 | -3.26% | 5.42 | 1.28 |
| 04/01 | 1,420 | 1,468 | 1,412 | 1,460 | +5.26% | 139,200 | 292億4730万 | -3.25% | 5.45 | 1.29 |
| 03/31 | 1,395 | 1,401 | 1,370 | 1,387 | -0.64% | 77,600 | 277億8493万 | -8.33% | 5.18 | 1.22 |
| 03/30 | 1,395 | 1,402 | 1,380 | 1,396 | -2.65% | 95,500 | 279億6523万 | -8.28% | 5.21 | 1.23 |
| 03/27 | 1,428 | 1,444 | 1,428 | 1,434 | +0.07% | 54,300 | 287億2646万 | -6.27% | 5.35 | 1.26 |
| 03/26 | 1,468 | 1,469 | 1,428 | 1,433 | -2.38% | 53,400 | 287億642万 | -6.77% | 5.35 | 1.26 |
| 03/25 | 1,454 | 1,470 | 1,450 | 1,468 | +2.95% | 89,000 | 294億756万 | -4.86% | 5.48 | 1.29 |
| 03/24 | 1,432 | 1,433 | 1,414 | 1,426 | +2.22% | 75,200 | 285億6620万 | -7.94% | 5.32 | 1.26 |
| 03/23 | 1,411 | 1,436 | 1,382 | 1,395 | -3.86% | 183,500 | 279億4519万 | -10.29% | 5.21 | 1.23 |
| 03/19 | 1,475 | 1,484 | 1,450 | 1,451 | -3.46% | 119,700 | 290億6701万 | -7.23% | 5.42 | 1.28 |
| 03/18 | 1,486 | 1,503 | 1,485 | 1,503 | +1.62% | 43,500 | 301億869万 | -4.27% | 5.61 | 1.32 |
| 03/17 | 1,495 | 1,504 | 1,479 | 1,479 | +0.48% | 62,500 | 296億2791万 | -5.92% | 5.52 | 1.3 |
| 03/16 | 1,491 | 1,491 | 1,470 | 1,472 | -1.8% | 108,400 | 294億8769万 | -6.48% | 5.5 | 1.3 |
| 03/13 | 1,495 | 1,503 | 1,489 | 1,499 | -0.27% | 73,700 | 300億2856万 | -4.89% | 5.6 | 1.32 |
| 03/12 | 1,559 | 1,559 | 1,499 | 1,503 | -3.28% | 120,000 | 301億869万 | -4.75% | 5.61 | 1.32 |
| 03/11 | 1,573 | 1,576 | 1,554 | 1,554 | -0.19% | 26,800 | 311億3034万 | -1.52% | 5.8 | 1.37 |
| 03/10 | 1,549 | 1,566 | 1,540 | 1,557 | +1.76% | 49,000 | 311億9044万 | -1.27% | 5.81 | 1.37 |
| 03/09 | 1,525 | 1,533 | 1,503 | 1,530 | -3.59% | 108,300 | 306億4957万 | -2.8% | 5.71 | 1.35 |
| 03/06 | 1,575 | 1,590 | 1,563 | 1,587 | +0.76% | 67,400 | 317億9141万 | +0.89% | 5.92 | 1.4 |
| 03/05 | 1,575 | 1,595 | 1,567 | 1,575 | +3.55% | 69,100 | 315億5103万 | +0.38% | 5.88 | 1.39 |
| 03/04 | 1,540 | 1,559 | 1,502 | 1,521 | -3.73% | 114,600 | 304億6928万 | -2.87% | 5.68 | 1.34 |
| 03/03 | 1,616 | 1,627 | 1,580 | 1,580 | -2.23% | 114,300 | 316億5119万 | +1.02% | 5.9 | 1.39 |
| 03/02 | 1,621 | 1,638 | 1,607 | 1,616 | -1.94% | 131,100 | 323億7235万 | +3.59% | 6.03 | 1.42 |
| 02/27 | 1,640 | 1,648 | 1,625 | 1,648 | +0.86% | 38,900 | 330億1339万 | +5.91% | 6.15 | 1.45 |
| 02/26 | 1,619 | 1,650 | 1,615 | 1,634 | +1.49% | 92,300 | 327億3294万 | +5.49% | 6.1 | 1.44 |
| 02/25 | 1,580 | 1,614 | 1,573 | 1,610 | +2.48% | 97,300 | 322億5216万 | +4.27% | 6.01 | 1.42 |
| 02/24 | 1,592 | 1,608 | 1,571 | 1,571 | -1.87% | 66,600 | 314億7090万 | +2.01% | 5.86 | 1.38 |
| 02/20 | 1,600 | 1,615 | 1,590 | 1,601 | -0.87% | 83,600 | 320億7187万 | +4.16% | 5.98 | 1.41 |
| 02/19 | 1,590 | 1,616 | 1,582 | 1,615 | +1.57% | 58,700 | 323億5232万 | +5.28% | 6.03 | 1.42 |
| 02/18 | 1,585 | 1,594 | 1,575 | 1,590 | +0.76% | 65,700 | 318億5151万 | +3.99% | 5.94 | 1.4 |
| 02/17 | 1,622 | 1,622 | 1,575 | 1,578 | -2.95% | 128,600 | 316億1112万 | +3.48% | 5.89 | 1.39 |
| 02/16 | 1,655 | 1,670 | 1,610 | 1,626 | +2.72% | 190,000 | 325億7268万 | +6.69% | 6.07 | 1.43 |
| 02/13 | 1,600 | 1,610 | 1,579 | 1,583 | -1.68% | 97,900 | 317億1128万 | +4.21% | 5.91 | 1.39 |
| 02/12 | 1,599 | 1,617 | 1,591 | 1,610 | +0.81% | 123,400 | 322億5216万 | +6.2% | 6.01 | 1.42 |
| 02/10 | 1,566 | 1,597 | 1,558 | 1,597 | +2.31% | 98,300 | 319億9174万 | +5.69% | 5.96 | 1.41 |
| 02/09 | 1,539 | 1,561 | 1,537 | 1,561 | +1.69% | 158,800 | 312億7057万 | +3.65% | 5.83 | 1.37 |
| 02/06 | 1,521 | 1,535 | 1,508 | 1,535 | +0.59% | 61,500 | 307億4973万 | +2.13% | 5.73 | 1.35 |
| 02/05 | 1,530 | 1,532 | 1,520 | 1,526 | -0.26% | 47,700 | 305億6944万 | +1.73% | 5.7 | 1.34 |
| 02/04 | 1,510 | 1,536 | 1,506 | 1,530 | +0.86% | 70,300 | 306億4957万 | +2% | 5.71 | 1.35 |
| 02/03 | 1,524 | 1,525 | 1,500 | 1,517 | 0% | 45,600 | 303億8915万 | +1.07% | 5.66 | 1.34 |
| 02/02 | 1,506 | 1,526 | 1,502 | 1,517 | +1.13% | 108,300 | 303億8915万 | +1.07% | 5.66 | 1.34 |
| 01/30 | 1,494 | 1,502 | 1,486 | 1,500 | +0.54% | 46,800 | 300億4860万 | -0.07% | 5.6 | 1.32 |
| 01/29 | 1,480 | 1,496 | 1,467 | 1,492 | +0.13% | 65,200 | 298億8834万 | -0.67% | 5.57 | 1.31 |
| 01/28 | 1,481 | 1,493 | 1,476 | 1,490 | -0.13% | 60,400 | 298億4827万 | -0.86% | 5.56 | 1.31 |
| 01/27 | 1,478 | 1,493 | 1,469 | 1,492 | +0.74% | 90,600 | 298億8834万 | -0.8% | 5.57 | 1.31 |
| 01/26 | 1,480 | 1,488 | 1,468 | 1,481 | -0.67% | 89,600 | 296億6798万 | -1.59% | 5.53 | 1.3 |
| 01/23 | 1,495 | 1,503 | 1,487 | 1,491 | -0.73% | 76,800 | 298億6830万 | -1% | 5.57 | 1.31 |
| 01/22 | 1,475 | 1,503 | 1,473 | 1,502 | +2.46% | 97,000 | 300億8866万 | -0.4% | 5.61 | 1.32 |
| 01/21 | 1,491 | 1,491 | 1,463 | 1,466 | -2.72% | 152,200 | 293億6749万 | -2.85% | 5.47 | 1.29 |
| 01/20 | 1,520 | 1,520 | 1,496 | 1,507 | -0.66% | 96,100 | 301億8882万 | -0.2% | 5.63 | 1.33 |
| 01/19 | 1,507 | 1,525 | 1,497 | 1,517 | +0.66% | 113,500 | 303億8915万 | +0.46% | 5.66 | 1.34 |
| 01/16 | 1,507 | 1,513 | 1,497 | 1,507 | -0.4% | 106,400 | 301億8882万 | -0.2% | 5.63 | 1.33 |
| 01/15 | 1,489 | 1,520 | 1,487 | 1,513 | +1.54% | 132,200 | 303億902万 | +0.13% | 5.65 | 1.33 |
| 01/14 | 1,508 | 1,519 | 1,490 | 1,490 | -1% | 134,300 | 298億4827万 | -1.46% | 5.56 | 1.31 |
| 01/13 | 1,535 | 1,545 | 1,504 | 1,505 | -1.83% | 154,800 | 301億4876万 | -0.59% | 5.62 | 1.32 |
| 01/09 | 1,515 | 1,533 | 1,511 | 1,533 | +1.19% | 139,600 | 307億966万 | +1.19% | 5.72 | 1.35 |
| 01/08 | 1,505 | 1,520 | 1,505 | 1,515 | +0.73% | 77,000 | 303億4908万 | +0.07% | 5.66 | 1.33 |
| 01/07 | 1,485 | 1,505 | 1,485 | 1,504 | +0.87% | 93,200 | 301億2872万 | -0.73% | 5.61 | 1.32 |
| 01/06 | 1,479 | 1,495 | 1,479 | 1,491 | +0.81% | 126,900 | 298億6830万 | -1.78% | 5.57 | 1.31 |
| 01/05 | 1,477 | 1,480 | 1,459 | 1,479 | +0.89% | 151,900 | 296億2791万 | -2.76% | 5.52 | 1.3 |
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 | |
| 2014年 12月期 | 1,699 20,390 12/29 | 826 9,910 12/18 | 5,684,400 473,700 12/16 | 223億1685万 | 106億9784万 | - | -17.06% 1/26 |
| 2015年 12月期 | 1,408 16,900 1/5 | 288 1,151 12/25 | 2,523,600 210,300 3/16 | 184億9705万 | 44億6541万 | +34.46% 2/1 | -37.67% 8/25 |
| 2016年 12月期 | 472 1,886 4/25 | 235 941 2/12 940 1/21 他2件 | 823,200 205,800 2/2 | 73億1692万 | 36億5070万 | +28.73% 3/15 | -20.5% 6/24 |
| 2017年 12月期 | 1,330 5,320 12/29 | 341 1,363 1/4 | 670,000 167,500 11/30 | 212億9542万 | 54億5349万 | +42.23% 1/9 | -17.66% 11/16 |
| 2018年 12月期 | 1,585 6,340 1/10 | 537 1,074 12/27 | 1,091,200 545,600 1/24 | 253億7838万 | 88億2140万 | +15.2% 12/19 | -21.68% 7/4 |
| 2019年 12月期 | 1,248 2,495 6/21 | 514 1,027 1/4 | 315,400 157,700 8/13 | 204億9442万 | 84億3536万 | +19.2% 6/19 | -19.87% 8/15 |
| 2020年 12月期 | 1,015 2,030 1/6 | 485 969 3/13 | 657,700 12/1 | 167億730万 | 79億8281万 | +23.78% 6/9 | -37.64% 3/13 |
| 2021年 12月期 | 772 3/18 | 495 12/2 12/1 | 1,060,100 6/29 | 128億161万 | 99億1603万 | +15.53% 3/18 | -10.57% 1/27 |
| 2022年 12月期 | 654 12/14 | 457 1/27 | 576,400 12/12 | 131億118万 | 91億5480万 | +11.37% 12/15 | -10.97% 1/6 |
| 2023年 12月期 | 1,030 11/29 | 503 1/6 | 1,141,400 8/15 | 206億3337万 | 100億7629万 | +18.82% 8/15 | -10.51% 10/4 |
| 2024年 12月期 | 1,634 12/11 | 707 8/5 | 1,432,300 2/16 | 327億3294万 | 141億6290万 | +25.16% 11/19 | -23.7% 8/5 |
| 2025年 12月期 | 1,917 9/29 | 1,048 4/7 | 676,400 2/17 | 384億211万 | 209億9395万 | +16.87% 3/28 | -12.77% 11/18 |
| 最新 | 1,363 2026/6/3 | 65,600 | 273億416万 | -3.67% 1,415 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -78%（0.22倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 270%（3.7倍）
- 2018/12/28 vs 2017/12/29
- -56%（0.44倍）
- 2019/12/30 vs 2018/12/28
- 81%（1.81倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/06/03 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
235円（2016/02/12） - 479%（5.79倍）
1,363円（6/3）
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。
