- 3986
- 2026/09/25
- 時価
- 22億円
- PER 予
- 21.04倍
- 2017年以降
- 13.64-85.35倍
（2017-2026年） - PBR
- 1.23倍
- 2017年以降
- 1.09-12.26倍
（2017-2026年） - 配当 予
- 3.31%
- ROE 予
- 5.87%
- ROA 予
- 4.34%
- 資料
- Link
- CSV,JSON
ビーブレイクシステムズ（3986）の株価チャート
株価
9/25
- 前日 (9/24)
- 479
- 始値
- 482
- 高値
- 491
- 安値
- 482
- 終値 +1.04%
- 484
- 出来高 +117.86%
- 6,100
乖離率
- 株価（5日）
移動平均値 - +1.26%
478 - 株価（25日）
移動平均値 - +1.68%
476 - 出来高（5日）
移動平均値 - +45.24%
4,200
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 482 | 491 | 482 | 484 | +1.04% | 6,100 | - | +1.68% | - | - |
| 09/24 | 478 | 481 | 478 | 479 | +0.21% | 2,800 | - | +0.63% | - | - |
| 09/18 | 473 | 480 | 473 | 478 | +0.63% | 2,900 | - | +0.42% | - | - |
| 09/17 | 472 | 477 | 472 | 475 | +0.64% | 7,700 | - | -0.21% | - | - |
| 09/16 | 473 | 477 | 472 | 472 | -0.21% | 1,500 | - | -1.05% | - | - |
| 09/15 | 469 | 477 | 469 | 473 | +0.42% | 1,500 | - | -1.05% | - | - |
| 09/14 | 470 | 477 | 469 | 471 | 0% | 2,800 | - | -1.67% | - | - |
| 09/11 | 474 | 474 | 470 | 471 | +0.21% | 6,300 | - | -1.88% | - | - |
| 09/10 | 474 | 474 | 470 | 470 | -0.42% | 4,700 | - | -2.29% | - | - |
| 09/09 | 470 | 475 | 470 | 472 | +0.21% | 1,100 | - | -2.07% | - | - |
| 09/08 | 474 | 477 | 470 | 471 | -0.21% | 6,100 | - | -2.28% | - | - |
| 09/07 | 472 | 476 | 471 | 472 | +0.21% | 7,600 | - | -2.28% | - | - |
| 09/04 | 476 | 476 | 471 | 471 | -0.63% | 3,800 | - | -2.69% | - | - |
| 09/03 | 474 | 474 | 470 | 474 | 0% | 5,100 | - | -2.07% | - | - |
| 09/02 | 479 | 479 | 469 | 474 | -0.21% | 16,100 | - | -2.27% | - | - |
| 09/01 | 482 | 482 | 475 | 475 | -1.25% | 4,500 | - | -2.06% | - | - |
| 08/31 | 480 | 488 | 478 | 481 | +0.21% | 3,800 | - | -1.03% | - | - |
| 08/28 | 478 | 487 | 478 | 480 | +0.42% | 3,600 | - | -1.23% | - | - |
| 08/27 | 478 | 480 | 477 | 478 | +0.21% | 4,700 | - | -1.65% | - | - |
| 08/26 | 476 | 480 | 475 | 477 | -0.42% | 7,100 | - | -1.85% | - | - |
| 08/25 | 478 | 479 | 477 | 479 | +0.42% | 3,200 | - | -1.44% | - | - |
| 08/24 | 476 | 478 | 475 | 477 | +0.21% | 5,800 | - | -1.85% | - | - |
| 08/21 | 479 | 480 | 476 | 476 | -1.04% | 4,700 | - | -2.06% | - | - |
| 08/20 | 481 | 483 | 480 | 481 | -0.41% | 5,300 | - | -1.03% | - | - |
| 08/19 | 487 | 487 | 482 | 483 | -0.41% | 2,800 | - | -0.62% | - | - |
| 08/18 | 487 | 494 | 485 | 485 | 0% | 2,000 | - | -0.21% | - | - |
| 08/17 | 483 | 486 | 483 | 485 | -0.21% | 2,400 | - | 0% | - | - |
| 08/14 | 488 | 490 | 486 | 486 | -0.41% | 5,700 | - | +0.41% | - | - |
| 08/13 | 490 | 493 | 483 | 488 | -1.81% | 8,900 | - | +0.83% | - | - |
| 08/12 | 499 | 499 | 483 | 497 | +0.2% | 16,800 | - | +2.9% | - | - |
| 08/10 | 491 | 497 | 491 | 496 | +1.02% | 1,400 | - | +2.9% | - | - |
| 08/07 | 495 | 497 | 491 | 491 | -1.01% | 1,100 | - | +2.29% | - | - |
| 08/06 | 496 | 497 | 491 | 496 | 0% | 1,400 | - | +3.55% | - | - |
| 08/05 | 487 | 497 | 486 | 496 | +1.85% | 1,800 | - | +3.77% | - | - |
| 08/04 | 497 | 497 | 487 | 487 | -1.62% | 800 | - | +2.1% | - | - |
| 08/03 | 493 | 498 | 491 | 495 | +1.85% | 5,900 | - | +3.99% | - | - |
| 07/31 | 488 | 491 | 486 | 486 | -0.61% | 1,200 | - | +1.67% | - | - |
| 07/30 | 491 | 492 | 488 | 489 | +0.82% | 1,500 | - | +1.88% | - | - |
| 07/29 | 490 | 490 | 485 | 485 | +0.21% | 1,200 | - | +0.83% | - | - |
| 07/28 | 488 | 491 | 482 | 484 | +0.83% | 4,500 | - | +0.41% | - | - |
| 07/27 | 483 | 486 | 478 | 480 | -0.62% | 2,400 | - | -0.83% | - | - |
| 07/24 | 485 | 490 | 478 | 483 | -0.41% | 4,800 | - | -0.62% | - | - |
| 07/23 | 484 | 485 | 478 | 485 | +0.21% | 1,200 | - | -0.41% | - | - |
| 07/22 | 480 | 484 | 476 | 484 | +0.83% | 4,100 | - | -1.02% | - | - |
| 07/21 | 466 | 480 | 466 | 480 | +3.23% | 6,300 | - | -2.24% | - | - |
| 07/17 | 479 | 480 | 461 | 465 | -2.72% | 16,100 | - | -5.68% | - | - |
| 07/16 | 475 | 479 | 473 | 478 | 0% | 2,600 | - | -3.63% | - | - |
| 07/15 | 482 | 483 | 476 | 478 | -0.83% | 3,300 | - | -3.82% | - | - |
| 07/14 | 477 | 482 | 477 | 482 | +1.05% | 2,400 | - | -3.41% | - | - |
| 07/13 | 475 | 480 | 474 | 477 | +0.42% | 3,500 | - | -4.79% | - | - |
| 07/10 | 470 | 475 | 469 | 475 | +1.28% | 3,700 | - | -5.75% | - | - |
| 07/09 | 467 | 469 | 466 | 469 | +0.43% | 2,300 | - | -7.5% | - | - |
| 07/08 | 473 | 473 | 466 | 467 | -0.43% | 5,900 | - | -8.43% | - | - |
| 07/07 | 468 | 472 | 467 | 469 | +0.86% | 5,600 | - | -8.75% | - | - |
| 07/06 | 466 | 471 | 465 | 465 | +0.43% | 7,700 | - | -10.06% | - | - |
| 07/03 | 461 | 467 | 460 | 463 | +0.22% | 8,900 | - | -10.96% | - | - |
| 07/02 | 465 | 468 | 458 | 462 | -0.65% | 17,100 | - | -11.66% | - | - |
| 07/01 | 470 | 474 | 460 | 465 | -1.06% | 21,600 | - | -11.43% | - | - |
| 06/30 | 474 | 477 | 461 | 470 | +3.07% | 31,900 | - | -10.82% | - | - |
| 06/29 | 479 | 489 | 456 | 456 | -17.09% | 91,900 | - | -13.8% | - | - |
| 06/26 | 529 | 550 | 525 | 550 | +3.97% | 37,700 | - | +3.38% | - | - |
| 06/25 | 517 | 529 | 513 | 529 | +2.12% | 17,300 | - | -0.38% | - | - |
| 06/24 | 525 | 528 | 508 | 518 | -0.38% | 23,900 | - | -2.45% | - | - |
| 06/23 | 533 | 533 | 519 | 520 | -1.7% | 16,000 | - | -2.07% | - | - |
| 06/22 | 539 | 539 | 523 | 529 | +1.93% | 13,600 | - | -0.38% | - | - |
| 06/19 | 531 | 532 | 510 | 519 | -2.08% | 17,800 | - | -2.26% | - | - |
| 06/18 | 531 | 531 | 520 | 530 | -0.19% | 13,100 | - | -0.38% | - | - |
| 06/17 | 533 | 534 | 528 | 531 | -0.38% | 4,400 | - | 0% | - | - |
| 06/16 | 536 | 536 | 524 | 533 | +0.57% | 7,400 | - | +0.38% | - | - |
| 06/15 | 529 | 535 | 525 | 530 | +0.95% | 9,200 | - | 0% | - | - |
| 06/12 | 518 | 526 | 517 | 525 | +1.55% | 9,400 | - | -0.76% | - | - |
| 06/11 | 532 | 532 | 510 | 517 | -2.45% | 19,600 | - | -2.27% | - | - |
| 06/10 | 538 | 539 | 525 | 530 | -1.12% | 10,500 | - | +0.19% | - | - |
| 06/09 | 541 | 541 | 530 | 536 | -1.11% | 9,500 | - | +1.52% | - | - |
| 06/08 | 547 | 547 | 530 | 542 | -0.73% | 10,400 | - | +2.85% | - | - |
| 06/05 | 540 | 551 | 540 | 546 | +1.11% | 3,500 | - | +3.8% | - | - |
| 06/04 | 565 | 565 | 522 | 540 | -4.42% | 22,900 | - | +2.86% | - | - |
| 06/03 | 561 | 568 | 561 | 565 | +0.89% | 6,800 | - | +7.62% | - | - |
| 06/02 | 548 | 578 | 546 | 560 | +3.13% | 21,800 | - | +7.28% | - | - |
| 06/01 | 530 | 543 | 529 | 543 | +3.63% | 17,300 | - | +4.22% | - | - |
| 05/29 | 521 | 528 | 521 | 524 | +0.58% | 4,700 | - | +0.77% | - | - |
| 05/28 | 525 | 529 | 517 | 521 | +0.19% | 8,800 | - | +0.19% | - | - |
| 05/27 | 522 | 525 | 517 | 520 | -0.38% | 2,700 | - | 0% | - | - |
| 05/26 | 521 | 529 | 521 | 522 | +0.19% | 3,500 | - | +0.58% | - | - |
| 05/25 | 527 | 528 | 515 | 521 | -0.19% | 8,600 | - | +0.39% | - | - |
| 05/22 | 524 | 524 | 517 | 522 | -0.38% | 6,900 | - | +0.77% | - | - |
| 05/21 | 530 | 530 | 522 | 524 | +0.38% | 3,300 | - | +1.16% | - | - |
| 05/20 | 532 | 532 | 520 | 522 | -1.51% | 8,000 | - | +0.77% | - | - |
| 05/19 | 528 | 530 | 523 | 530 | +0.38% | 5,400 | - | +2.51% | - | - |
| 05/18 | 528 | 528 | 520 | 528 | +0.19% | 10,400 | - | +2.13% | - | - |
| 05/15 | 524 | 530 | 523 | 527 | +1.54% | 7,500 | - | +2.13% | - | - |
| 05/14 | 518 | 524 | 518 | 519 | +0.39% | 4,200 | - | +0.78% | - | - |
| 05/13 | 518 | 521 | 517 | 517 | -0.19% | 3,600 | - | +0.39% | - | - |
| 05/12 | 516 | 518 | 516 | 518 | +0.39% | 2,600 | - | +0.78% | - | - |
| 05/11 | 513 | 523 | 513 | 516 | +1.18% | 3,800 | - | +0.39% | - | - |
| 05/08 | 512 | 513 | 509 | 510 | 0% | 1,800 | - | -0.58% | - | - |
| 05/07 | 525 | 525 | 509 | 510 | -0.58% | 6,500 | - | -0.58% | - | - |
| 05/01 | 518 | 518 | 512 | 513 | -0.97% | 2,300 | - | +0.2% | - | - |
| 04/30 | 521 | 529 | 518 | 518 | -0.77% | 4,500 | - | +1.17% | - | - |
| 04/28 | 527 | 528 | 519 | 522 | -0.19% | 4,400 | - | +2.15% | - | - |
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 | |
| 2017年 6月期 | 2,767 8,300 6/16 | 1,857 5,570 6/30 | 2,081,700 693,900 6/16 | 112億2160万 | 77億442万 | - | -18.48% 8/1 |
| 2018年 6月期 | 2,260 6,780 7/4 | 985 2,956 6/20 | 828,600 276,200 7/4 | 93億7809万 | 45億4124万 | +14.48% 1/26 | -20.73% 8/21 |
| 2019年 6月期 | 1,002 3,005 7/2 | 407 1,220 12/25 | 137,400 45,800 5/31 | 46億1652万 | 18億7509万 | +19.98% 2/5 | -33.68% 12/25 |
| 2020年 6月期 | 820 2,460 1/23 | 360 1,081 3/13 | 153,000 51,000 2/21 | 37億8092万 | 16億6145万 | +33.28% 1/23 | -36.26% 3/13 |
| 2021年 6月期 | 638 1,915 10/12 1,915 10/6 | 421 1,264 12/28 | 57,900 19,300 10/6 | 29億4327万 | 19億4271万 | +14.61% 10/12 | -16.58% 11/2 |
| 2022年 6月期 | 763 2,290 12/2 | 379 1,136 3/9 | 1,484,400 494,800 12/2 | 35億1963万 | 17億4598万 | +55.62% 11/24 | -20.08% 1/25 |
| 2023年 6月期 | 618 1,855 11/7 | 405 1,214 7/1 | 46,500 15,500 11/4 | 28億5106万 | 18億6586万 | +23.24% 11/4 | -11.56% 1/5 |
| 2024年 6月期 | 596 1,787 6/14 | 453 1,360 11/10 | 22,500 7,500 6/14 | 27億4654万 | 20億9026万 | +11.55% 3/12 | -14.91% 8/6 |
| 2025年 6月期 | 583 1,750 6/4 | 420 1,261 8/5 | 374,400 124,800 6/4 | 26億8968万 | 19億3810万 | +4.07% 5/27 | -7.91% 8/8 |
| 2026年 6月期 | 578 6/2 | 425 1,276 12/5 | 393,300 131,100 8/28 | - | 19億6116万 | +13.24% 9/16 | -13.87% 6/29 |
| 最新 | 484 2026/9/25 | 6,100 | 22億3166万 | +1.68% 476 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/09/25 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
360円（2020/03/13） - 34%（1.34倍）
484円（9/25）
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。
