ビーロット（3452）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,530
- 始値
- 1,539
- 高値
- 1,554
- 安値
- 1,517
- 終値 -0.65%
- 1,520
- 出来高 +14.78%
- 194,900
乖離率
- 株価（5日）
移動平均値 - +0.86%
1,507 - 株価（25日）
移動平均値 - +2.98%
1,476 - 出来高（5日）
移動平均値 - +77.28%
109,940
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,539 | 1,554 | 1,517 | 1,520 | -0.65% | 194,900 | 304億4924万 | +2.98% | 5.73 | 1.29 |
| 08/13 | 1,509 | 1,544 | 1,496 | 1,530 | +1.86% | 169,800 | 306億4957万 | +3.8% | 5.76 | 1.3 |
| 08/12 | 1,494 | 1,510 | 1,493 | 1,502 | +0.13% | 53,400 | 300億8866万 | +2.04% | 5.66 | 1.27 |
| 08/10 | 1,475 | 1,500 | 1,464 | 1,500 | +1.28% | 91,800 | 300億4860万 | +1.97% | 5.65 | 1.27 |
| 08/07 | 1,484 | 1,489 | 1,473 | 1,481 | +0.14% | 39,800 | 296億6798万 | +0.75% | 5.58 | 1.26 |
| 08/06 | 1,472 | 1,485 | 1,468 | 1,479 | +0.89% | 20,300 | 296億2791万 | +0.75% | 5.57 | 1.26 |
| 08/05 | 1,443 | 1,466 | 1,443 | 1,466 | +1.73% | 51,300 | 293億6749万 | -0.07% | 5.52 | 1.24 |
| 08/04 | 1,454 | 1,461 | 1,441 | 1,441 | -0.35% | 25,400 | 288億6668万 | -1.71% | 5.43 | 1.22 |
| 08/03 | 1,463 | 1,463 | 1,436 | 1,446 | -0.69% | 69,500 | 289億6685万 | -1.36% | 5.45 | 1.23 |
| 07/31 | 1,466 | 1,468 | 1,449 | 1,456 | -0.07% | 70,300 | 291億6717万 | -0.68% | 5.48 | 1.24 |
| 07/30 | 1,454 | 1,465 | 1,444 | 1,457 | +0.48% | 47,300 | 291億8720万 | -0.55% | 5.49 | 1.24 |
| 07/29 | 1,462 | 1,466 | 1,444 | 1,450 | -0.82% | 83,600 | 290億4698万 | -0.96% | 5.46 | 1.23 |
| 07/28 | 1,490 | 1,497 | 1,462 | 1,462 | -1.28% | 59,300 | 292億8736万 | -0.07% | 5.51 | 1.24 |
| 07/27 | 1,465 | 1,481 | 1,457 | 1,481 | +1.16% | 40,400 | 296億6798万 | +1.23% | 5.58 | 1.26 |
| 07/24 | 1,462 | 1,471 | 1,450 | 1,464 | -0.27% | 29,200 | 293億2743万 | +0.14% | 5.52 | 1.24 |
| 07/23 | 1,472 | 1,473 | 1,461 | 1,468 | +0.48% | 30,600 | 294億756万 | +0.41% | 5.53 | 1.25 |
| 07/22 | 1,473 | 1,476 | 1,457 | 1,461 | -0.75% | 25,900 | 292億6733万 | +0.07% | 5.5 | 1.24 |
| 07/21 | 1,460 | 1,479 | 1,454 | 1,472 | +2.72% | 89,800 | 294億8769万 | +0.89% | 5.55 | 1.25 |
| 07/17 | 1,493 | 1,500 | 1,416 | 1,433 | -4.47% | 194,800 | 287億642万 | -1.71% | 5.4 | 1.22 |
| 07/16 | 1,490 | 1,511 | 1,490 | 1,500 | +0.54% | 52,400 | 300億4860万 | +2.95% | 5.65 | 1.27 |
| 07/15 | 1,486 | 1,492 | 1,485 | 1,492 | +1.08% | 13,900 | 298億8834万 | +2.75% | 5.62 | 1.27 |
| 07/14 | 1,469 | 1,483 | 1,468 | 1,476 | -0.27% | 54,900 | 295億6782万 | +1.93% | 5.56 | 1.25 |
| 07/13 | 1,500 | 1,519 | 1,478 | 1,480 | -1.33% | 105,800 | 296億4795万 | +2.56% | 5.58 | 1.26 |
| 07/10 | 1,489 | 1,512 | 1,486 | 1,500 | +1.49% | 56,300 | 300億4860万 | +4.31% | 5.65 | 1.27 |
| 07/09 | 1,480 | 1,482 | 1,462 | 1,478 | -0.14% | 69,600 | 296億788万 | +3.14% | 5.57 | 1.25 |
| 07/08 | 1,491 | 1,491 | 1,470 | 1,480 | 0% | 46,900 | 296億4795万 | +3.64% | 5.58 | 1.26 |
| 07/07 | 1,485 | 1,507 | 1,480 | 1,480 | -0.07% | 51,600 | 296億4795万 | +4.01% | 5.58 | 1.26 |
| 07/06 | 1,476 | 1,491 | 1,468 | 1,481 | +1.16% | 54,500 | 296億6798万 | +4.37% | 5.58 | 1.26 |
| 07/03 | 1,445 | 1,475 | 1,445 | 1,464 | +1.31% | 101,400 | 293億2743万 | +3.39% | 5.52 | 1.24 |
| 07/02 | 1,440 | 1,457 | 1,437 | 1,445 | +0.35% | 53,500 | 289億4681万 | +2.19% | 5.44 | 1.23 |
| 07/01 | 1,457 | 1,459 | 1,440 | 1,440 | -0.69% | 38,400 | 288億4665万 | +1.98% | 5.42 | 1.22 |
| 06/30 | 1,440 | 1,459 | 1,438 | 1,450 | +0.69% | 37,000 | 290億4698万 | +2.84% | 5.46 | 1.22 |
| 06/29 | 1,446 | 1,453 | 1,432 | 1,440 | +0.49% | 61,700 | 288億4665万 | +2.35% | 5.42 | 1.21 |
| 06/26 | 1,442 | 1,451 | 1,431 | 1,433 | -1.1% | 36,100 | 287億642万 | +1.99% | 5.4 | 1.21 |
| 06/25 | 1,440 | 1,452 | 1,430 | 1,449 | +1.97% | 38,300 | 290億2694万 | +3.28% | 5.46 | 1.22 |
| 06/24 | 1,435 | 1,445 | 1,406 | 1,421 | -0.77% | 70,400 | 284億6604万 | +1.43% | 5.35 | 1.2 |
| 06/23 | 1,455 | 1,460 | 1,432 | 1,432 | -1.58% | 88,900 | 286億8639万 | +2.36% | 5.39 | 1.2 |
| 06/22 | 1,453 | 1,462 | 1,443 | 1,455 | +0.21% | 40,500 | 291億4714万 | +4% | 5.48 | 1.22 |
| 06/19 | 1,458 | 1,459 | 1,440 | 1,452 | -0.41% | 41,200 | 290億8704万 | +3.86% | 5.47 | 1.22 |
| 06/18 | 1,439 | 1,462 | 1,435 | 1,458 | +1.39% | 62,600 | 292億723万 | +4.44% | 5.49 | 1.23 |
| 06/17 | 1,435 | 1,452 | 1,433 | 1,438 | +0.98% | 55,600 | 288億659万 | +3.01% | 5.42 | 1.21 |
| 06/16 | 1,440 | 1,440 | 1,420 | 1,424 | -0.97% | 33,200 | 285億2613万 | +2.01% | 5.36 | 1.2 |
| 06/15 | 1,406 | 1,441 | 1,406 | 1,438 | +2.2% | 77,900 | 288億659万 | +2.93% | 5.42 | 1.21 |
| 06/12 | 1,399 | 1,407 | 1,381 | 1,407 | +2.33% | 80,800 | 281億8558万 | +0.64% | 5.3 | 1.18 |
| 06/11 | 1,391 | 1,396 | 1,370 | 1,375 | -2.2% | 106,900 | 275億4455万 | -1.65% | 5.18 | 1.16 |
| 06/10 | 1,367 | 1,406 | 1,366 | 1,406 | +3.46% | 196,400 | 281億6555万 | +0.43% | 5.3 | 1.18 |
| 06/09 | 1,350 | 1,372 | 1,348 | 1,359 | +0.89% | 69,000 | 272億2403万 | -3% | 5.12 | 1.14 |
| 06/08 | 1,350 | 1,360 | 1,333 | 1,347 | -1.61% | 133,300 | 269億8364万 | -4.06% | 5.07 | 1.13 |
| 06/05 | 1,353 | 1,379 | 1,352 | 1,369 | +1.48% | 71,100 | 274億2435万 | -2.77% | 5.16 | 1.15 |
| 06/04 | 1,347 | 1,367 | 1,330 | 1,349 | -1.03% | 96,300 | 270億2370万 | -4.39% | 5.08 | 1.13 |
| 06/03 | 1,385 | 1,385 | 1,362 | 1,363 | -1.59% | 65,600 | 273億416万 | -3.67% | 5.13 | 1.15 |
| 06/02 | 1,399 | 1,399 | 1,365 | 1,385 | -1% | 69,100 | 277億4487万 | -2.4% | 5.22 | 1.16 |
| 06/01 | 1,420 | 1,424 | 1,394 | 1,399 | -1.2% | 106,100 | 280億2532万 | -1.62% | 5.27 | 1.18 |
| 05/29 | 1,392 | 1,417 | 1,392 | 1,416 | +1.87% | 61,700 | 283億6587万 | -0.63% | 5.33 | 1.19 |
| 05/28 | 1,382 | 1,402 | 1,374 | 1,390 | +0.14% | 53,400 | 278億4503万 | -2.59% | 5.24 | 1.17 |
| 05/27 | 1,385 | 1,392 | 1,377 | 1,388 | -0.22% | 43,500 | 278億497万 | -2.94% | 5.23 | 1.17 |
| 05/26 | 1,383 | 1,402 | 1,370 | 1,391 | +0.14% | 45,100 | 278億6506万 | -2.93% | 5.24 | 1.17 |
| 05/25 | 1,392 | 1,415 | 1,366 | 1,389 | +0.73% | 140,700 | 278億2500万 | -3.34% | 5.23 | 1.17 |
| 05/22 | 1,398 | 1,398 | 1,373 | 1,379 | -1.36% | 100,600 | 276億2467万 | -4.3% | 5.19 | 1.16 |
| 05/21 | 1,392 | 1,406 | 1,387 | 1,398 | +1.6% | 60,500 | 280億529万 | -3.25% | 5.27 | 1.18 |
| 05/20 | 1,420 | 1,425 | 1,375 | 1,376 | -3.78% | 141,000 | 275億6458万 | -5.04% | 5.18 | 1.16 |
| 05/19 | 1,437 | 1,459 | 1,422 | 1,430 | +1.2% | 123,500 | 286億4633万 | -1.65% | 5.39 | 1.2 |
| 05/18 | 1,470 | 1,472 | 1,405 | 1,413 | +0.5% | 214,600 | 283億578万 | -3.02% | 5.32 | 1.19 |
| 05/15 | 1,460 | 1,460 | 1,402 | 1,406 | -3.9% | 154,100 | 281億6555万 | -3.7% | 5.3 | 1.18 |
| 05/14 | 1,460 | 1,469 | 1,452 | 1,463 | +1.25% | 62,000 | 293億740万 | 0% | 5.51 | 1.23 |
| 05/13 | 1,441 | 1,453 | 1,436 | 1,445 | -0.14% | 34,200 | 289億4681万 | -1.23% | 5.44 | 1.22 |
| 05/12 | 1,451 | 1,458 | 1,442 | 1,447 | -0.28% | 45,500 | 289億8688万 | -1.09% | 5.45 | 1.22 |
| 05/11 | 1,421 | 1,456 | 1,421 | 1,451 | +1.97% | 66,100 | 290億6701万 | -0.89% | 5.47 | 1.22 |
| 05/08 | 1,422 | 1,426 | 1,404 | 1,423 | -0.14% | 53,900 | 285億610万 | -2.6% | 5.36 | 1.2 |
| 05/07 | 1,435 | 1,436 | 1,411 | 1,425 | +0.21% | 41,200 | 285億4617万 | -2.4% | 5.37 | 1.2 |
| 05/01 | 1,438 | 1,442 | 1,420 | 1,422 | -0.63% | 57,400 | 284億8607万 | -2.67% | 5.36 | 1.2 |
| 04/30 | 1,439 | 1,442 | 1,427 | 1,431 | -1.17% | 68,400 | 286億6636万 | -2.05% | 5.39 | 1.2 |
| 04/28 | 1,443 | 1,448 | 1,437 | 1,448 | +0.77% | 21,200 | 290億691万 | -0.96% | 5.45 | 1.22 |
| 04/27 | 1,443 | 1,450 | 1,429 | 1,437 | -1.03% | 93,000 | 287億8655万 | -1.71% | 5.41 | 1.21 |
| 04/24 | 1,464 | 1,473 | 1,448 | 1,452 | -0.95% | 68,800 | 290億8704万 | -0.55% | 5.47 | 1.22 |
| 04/23 | 1,463 | 1,472 | 1,453 | 1,466 | +0.27% | 30,800 | 293億6749万 | +0.41% | 5.52 | 1.23 |
| 04/22 | 1,466 | 1,472 | 1,459 | 1,462 | -0.88% | 42,200 | 292億8736万 | +0.07% | 5.51 | 1.23 |
| 04/21 | 1,480 | 1,482 | 1,464 | 1,475 | -0.14% | 48,700 | 295億4779万 | +0.89% | 5.56 | 1.24 |
| 04/20 | 1,470 | 1,477 | 1,468 | 1,477 | +0.96% | 33,000 | 295億8785万 | +1.03% | 5.56 | 1.24 |
| 04/17 | 1,477 | 1,477 | 1,462 | 1,463 | -0.07% | 27,700 | 293億740万 | 0% | 5.51 | 1.23 |
| 04/16 | 1,470 | 1,480 | 1,463 | 1,464 | -0.54% | 60,000 | 293億2743万 | 0% | 5.52 | 1.23 |
| 04/15 | 1,494 | 1,502 | 1,471 | 1,472 | -1.47% | 41,100 | 294億8769万 | +0.27% | 5.55 | 1.24 |
| 04/14 | 1,499 | 1,505 | 1,488 | 1,494 | +0.34% | 37,300 | 299億2840万 | +1.56% | 5.63 | 1.26 |
| 04/13 | 1,490 | 1,500 | 1,486 | 1,489 | -0.73% | 38,600 | 298億2824万 | +1.09% | 5.61 | 1.25 |
| 04/10 | 1,501 | 1,513 | 1,496 | 1,500 | +0.2% | 67,100 | 300億4860万 | +1.56% | 5.65 | 1.26 |
| 04/09 | 1,509 | 1,517 | 1,497 | 1,497 | -0.66% | 74,000 | 299億8850万 | +1.15% | 5.64 | 1.26 |
| 04/08 | 1,498 | 1,514 | 1,498 | 1,507 | +1.34% | 82,500 | 301億8882万 | +1.76% | 5.68 | 1.27 |
| 04/07 | 1,473 | 1,498 | 1,473 | 1,487 | +1.02% | 39,900 | 297億8817万 | +0.2% | 5.6 | 1.25 |
| 04/06 | 1,460 | 1,485 | 1,456 | 1,472 | +0.2% | 78,300 | 294億8769万 | -1.14% | 5.55 | 1.24 |
| 04/03 | 1,474 | 1,478 | 1,458 | 1,469 | +1.1% | 67,200 | 294億2759万 | -1.8% | 5.53 | 1.24 |
| 04/02 | 1,466 | 1,530 | 1,447 | 1,453 | -0.48% | 211,700 | 291億707万 | -3.26% | 5.47 | 1.22 |
| 04/01 | 1,420 | 1,468 | 1,412 | 1,460 | +5.26% | 139,200 | 292億4730万 | -3.25% | 5.5 | 1.23 |
| 03/31 | 1,395 | 1,401 | 1,370 | 1,387 | -0.64% | 77,600 | 277億8493万 | -8.33% | 5.22 | 1.22 |
| 03/30 | 1,395 | 1,402 | 1,380 | 1,396 | -2.65% | 95,500 | 279億6523万 | -8.28% | 5.26 | 1.23 |
| 03/27 | 1,428 | 1,444 | 1,428 | 1,434 | +0.07% | 54,300 | 287億2646万 | -6.27% | 5.4 | 1.26 |
| 03/26 | 1,468 | 1,469 | 1,428 | 1,433 | -2.38% | 53,400 | 287億642万 | -6.77% | 5.4 | 1.26 |
| 03/25 | 1,454 | 1,470 | 1,450 | 1,468 | +2.95% | 89,000 | 294億756万 | -4.86% | 5.53 | 1.29 |
| 03/24 | 1,432 | 1,433 | 1,414 | 1,426 | +2.22% | 75,200 | 285億6620万 | -7.94% | 5.37 | 1.26 |
| 03/23 | 1,411 | 1,436 | 1,382 | 1,395 | -3.86% | 183,500 | 279億4519万 | -10.29% | 5.26 | 1.23 |
| 03/19 | 1,475 | 1,484 | 1,450 | 1,451 | -3.46% | 119,700 | 290億6701万 | -7.23% | 5.47 | 1.28 |
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 | 1,520 2026/8/14 | 194,900 | 304億4924万 | +2.98% 1,476 | |||
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）
- 2026/08/14 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
235円（2016/02/12） - 546%（6.46倍）
1,520円（8/14）
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。
