ビープラッツ（4381）の株価チャート
株価
8/20
- 前日 (8/19)
- 344
- 始値
- 339
- 高値
- 372
- 安値
- 325
- 終値 +3.78%
- 357
- 出来高 -11.7%
- 421,800
乖離率
- 株価（5日）
移動平均値 - -7.27%
385 - 株価（25日）
移動平均値 - -10.97%
401 - 出来高（5日）
移動平均値 - -36.15%
660,560
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 339 | 372 | 325 | 357 | +3.78% | 421,800 | 9億6811万 | -10.97% | 25.46 | - |
| 08/19 | 368 | 376 | 337 | 344 | -12.24% | 477,700 | 9億3285万 | -16.5% | 24.53 | - |
| 08/18 | 427 | 427 | 380 | 392 | -3.21% | 388,000 | 10億6302万 | -6.89% | 27.95 | - |
| 08/17 | 436 | 460 | 401 | 405 | -5.59% | 497,300 | 10億9827万 | -2.88% | 28.88 | - |
| 08/14 | 428 | 455 | 415 | 429 | +7.25% | 1,518,000 | 11億6336万 | +4.38% | 30.59 | - |
| 08/13 | 450 | 483 | 400 | 400 | -15.61% | 927,700 | 10億8471万 | -0.25% | 28.53 | - |
| 08/12 | 474 | 474 | 458 | 474 | +20.3% | 277,600 | 12億8539万 | +20.92% | 33.8 | - |
| 08/10 | 398 | 405 | 384 | 394 | -1.01% | 210,100 | 10億6844万 | +3.68% | 28.1 | - |
| 08/07 | 394 | 401 | 376 | 398 | -2.69% | 280,500 | 10億7929万 | +6.99% | 28.38 | - |
| 08/06 | 409 | 451 | 397 | 409 | -5.98% | 842,000 | 11億912万 | +12.67% | 29.17 | - |
| 08/05 | 475 | 488 | 416 | 435 | -1.81% | 959,300 | 11億7963万 | +22.88% | 31.02 | - |
| 08/04 | 419 | 443 | 388 | 443 | +22.04% | 1,980,800 | 12億132万 | +29.15% | 31.59 | - |
| 08/03 | 279 | 363 | 279 | 363 | +28.27% | 1,188,000 | 9億8438万 | +9.01% | 25.89 | - |
| 07/31 | 272 | 307 | 272 | 283 | +4.04% | 258,300 | 7億6743万 | -13.19% | 20.18 | - |
| 07/30 | 297 | 297 | 271 | 272 | -9.93% | 188,200 | 7億3760万 | -15.53% | 19.4 | - |
| 07/29 | 318 | 361 | 282 | 302 | -7.36% | 425,800 | 8億1896万 | -5.33% | 21.54 | - |
| 07/28 | 363 | 410 | 326 | 326 | -15.1% | 438,300 | 8億8404万 | +3.16% | 23.25 | - |
| 07/27 | 370 | 434 | 352 | 384 | +4.92% | 908,200 | 10億4133万 | +22.68% | 27.38 | - |
| 07/24 | 379 | 397 | 362 | 366 | -9.18% | 205,800 | 9億9251万 | +18.83% | 26.1 | - |
| 07/23 | 362 | 432 | 359 | 403 | +13.84% | 1,239,600 | 10億9285万 | +33% | 28.74 | - |
| 07/22 | 382 | 390 | 354 | 354 | -14.49% | 399,300 | 9億5997万 | +19.19% | 25.25 | - |
| 07/21 | 470 | 470 | 414 | 414 | -19.46% | 552,200 | 11億2268万 | +41.3% | 29.52 | - |
| 07/17 | 550 | 565 | 494 | 514 | -11.38% | 363,900 | 13億9386万 | +79.72% | 36.66 | - |
| 07/16 | 614 | 647 | 488 | 580 | +1.05% | 835,600 | 15億7284万 | +110.91% | 41.36 | - |
| 07/15 | 571 | 678 | 551 | 574 | -11.83% | 1,453,500 | 15億5657万 | +119.08% | 40.93 | - |
| 07/14 | 651 | 651 | 651 | 651 | +18.15% | 59,500 | 17億6538万 | +161.45% | 46.43 | - |
| 07/13 | 524 | 615 | 463 | 551 | +76.6% | 1,987,800 | 14億9420万 | +136.48% | 39.29 | - |
| 07/10 | 312 | 312 | 312 | 312 | +34.48% | 5,700 | 8億4608万 | +40.54% | 22.25 | - |
| 07/09 | 232 | 232 | 232 | 232 | +27.47% | 7,500 | 6億2913万 | +5.45% | 16.54 | - |
| 07/08 | 184 | 185 | 182 | 182 | -1.09% | 8,600 | 4億9354万 | -18.02% | 12.98 | - |
| 07/07 | 180 | 184 | 180 | 184 | +0.55% | 8,000 | 4億9897万 | -18.94% | 13.12 | - |
| 07/06 | 179 | 185 | 177 | 183 | -0.54% | 15,600 | 4億9625万 | -20.78% | 13.05 | - |
| 07/03 | 173 | 184 | 170 | 184 | +5.75% | 19,600 | 4億9897万 | -22.03% | 13.12 | - |
| 07/02 | 174 | 176 | 170 | 174 | +0.58% | 12,800 | 4億7185万 | -28.1% | 12.41 | - |
| 07/01 | 174 | 179 | 170 | 173 | -0.57% | 28,000 | 4億6914万 | -30.24% | 12.34 | - |
| 06/30 | 179 | 184 | 171 | 174 | -2.79% | 12,000 | 4億7185万 | -31.5% | 12.41 | - |
| 06/29 | 185 | 185 | 170 | 179 | -4.28% | 38,200 | 4億8541万 | -31.15% | 12.77 | - |
| 06/26 | 190 | 190 | 183 | 187 | -3.61% | 22,500 | 5億710万 | -29.96% | 13.34 | - |
| 06/25 | 188 | 200 | 186 | 194 | -1.02% | 62,400 | 5億2608万 | -29.2% | 13.83 | - |
| 06/24 | 238 | 271 | 196 | 196 | -14.78% | 165,900 | 5億3151万 | -30.25% | 13.98 | - |
| 06/23 | 243 | 250 | 230 | 230 | -6.12% | 7,300 | 6億2371万 | -19.86% | 16.4 | - |
| 06/22 | 256 | 256 | 242 | 245 | -4.3% | 5,900 | 6億6439万 | -16.38% | 17.47 | - |
| 06/19 | 256 | 259 | 243 | 256 | 0% | 3,400 | 6億9422万 | -14.09% | 18.26 | - |
| 06/18 | 254 | 260 | 254 | 256 | +2.4% | 9,400 | 6億9422万 | -15.51% | 18.26 | - |
| 06/17 | 240 | 252 | 240 | 250 | +4.17% | 7,900 | 6億7794万 | -18.83% | 17.83 | - |
| 06/16 | 261 | 261 | 238 | 240 | -6.25% | 11,700 | 6億5083万 | -23.32% | 17.12 | - |
| 06/15 | 244 | 260 | 244 | 256 | +5.35% | 8,600 | 6億9422万 | -19.75% | 18.26 | - |
| 06/12 | 245 | 261 | 238 | 243 | +2.53% | 36,500 | 6億5896万 | -25% | 17.33 | - |
| 06/11 | 245 | 245 | 230 | 237 | -5.2% | 14,600 | 6億4269万 | -28.18% | 16.9 | - |
| 06/10 | 259 | 260 | 250 | 250 | -3.47% | 6,300 | 6億7794万 | -25.82% | 17.83 | - |
| 06/09 | 262 | 271 | 257 | 259 | -4.07% | 9,000 | 7億235万 | -24.27% | 18.47 | - |
| 06/08 | 277 | 282 | 270 | 270 | -2.53% | 7,900 | 7億3218万 | -22.41% | 19.25 | - |
| 06/05 | 282 | 285 | 277 | 277 | -2.12% | 5,000 | 7億5116万 | -21.53% | 19.75 | - |
| 06/04 | 284 | 287 | 261 | 283 | -1.05% | 15,700 | 7億6743万 | -20.73% | 20.18 | - |
| 06/03 | 256 | 306 | 242 | 286 | +0.35% | 55,000 | 7億7557万 | -20.99% | 20.4 | - |
| 06/02 | 301 | 303 | 280 | 285 | -6.25% | 16,600 | 7億7286万 | -22.34% | 20.32 | - |
| 06/01 | 310 | 320 | 302 | 304 | -8.98% | 18,000 | 8億2438万 | -18.28% | 21.68 | - |
| 05/29 | 324 | 337 | 324 | 334 | +1.83% | 4,700 | 9億574万 | -11.17% | 23.82 | - |
| 05/28 | 321 | 328 | 320 | 328 | +2.18% | 3,700 | 8億8947万 | -13.23% | 23.39 | - |
| 05/27 | 335 | 335 | 321 | 321 | -3.89% | 13,200 | 8億7048万 | -15.75% | 22.89 | - |
| 05/26 | 337 | 337 | 327 | 334 | -3.19% | 18,000 | 9億574万 | -13.02% | 23.82 | - |
| 05/25 | 361 | 364 | 340 | 345 | -5.48% | 20,500 | 9億3557万 | -10.85% | 24.6 | - |
| 05/22 | 363 | 367 | 360 | 365 | +0.27% | 5,300 | 9億8980万 | -6.17% | 26.03 | - |
| 05/21 | 369 | 369 | 362 | 364 | -1.36% | 4,900 | 9億8709万 | -6.67% | 25.96 | - |
| 05/20 | 367 | 374 | 361 | 369 | -0.27% | 13,700 | 10億65万 | -5.87% | 26.31 | - |
| 05/19 | 369 | 376 | 369 | 370 | -1.33% | 5,500 | 10億336万 | -6.09% | 26.39 | - |
| 05/18 | 374 | 375 | 373 | 375 | +1.35% | 6,400 | 10億1692万 | -5.06% | 26.74 | - |
| 05/15 | 375 | 375 | 367 | 370 | -2.63% | 7,200 | 10億336万 | -6.57% | 26.39 | - |
| 05/14 | 379 | 380 | 377 | 380 | 0% | 7,100 | 10億3048万 | -4.28% | 27.1 | - |
| 05/13 | 385 | 386 | 380 | 380 | -2.31% | 6,800 | 10億3048万 | -4.52% | 27.1 | - |
| 05/12 | 387 | 393 | 385 | 389 | -1.02% | 4,000 | 10億5488万 | -2.51% | 27.74 | - |
| 05/11 | 388 | 396 | 388 | 393 | +1.03% | 3,800 | 10億6573万 | -1.75% | 28.03 | - |
| 05/08 | 390 | 393 | 387 | 389 | -2.26% | 2,100 | 10億5488万 | -2.99% | 27.74 | - |
| 05/07 | 387 | 398 | 385 | 398 | +1.79% | 12,300 | 10億7929万 | -1.97% | 28.38 | - |
| 05/01 | 391 | 396 | 390 | 391 | 0% | 7,700 | 10億6031万 | -5.56% | 27.88 | - |
| 04/30 | 390 | 398 | 389 | 391 | -1.26% | 3,400 | 10億6031万 | -7.35% | 27.88 | - |
| 04/28 | 387 | 398 | 385 | 396 | +0.51% | 12,200 | 10億7387万 | -7.91% | 28.24 | - |
| 04/27 | 396 | 399 | 391 | 394 | -2.48% | 7,400 | 10億6844万 | -9.84% | 28.1 | - |
| 04/24 | 400 | 409 | 400 | 404 | -0.98% | 10,000 | 10億9556万 | -9.21% | 28.81 | - |
| 04/23 | 397 | 409 | 397 | 408 | +2% | 11,400 | 11億641万 | -9.73% | 29.1 | - |
| 04/22 | 401 | 405 | 400 | 400 | 0% | 5,300 | 10億8471万 | -12.85% | 28.53 | - |
| 04/21 | 401 | 404 | 400 | 400 | -0.25% | 8,100 | 10億8471万 | -14.16% | 28.53 | - |
| 04/20 | 395 | 403 | 395 | 401 | +1.01% | 8,100 | 10億8743万 | -15.22% | 28.6 | - |
| 04/17 | 397 | 400 | 391 | 397 | -0.25% | 11,600 | 10億7658万 | -17.12% | 28.31 | - |
| 04/16 | 399 | 403 | 398 | 398 | -1% | 6,900 | 10億7929万 | -17.94% | 28.38 | - |
| 04/15 | 397 | 404 | 397 | 402 | +0.75% | 8,400 | 10億9014万 | -18.13% | 28.67 | - |
| 04/14 | 401 | 403 | 399 | 399 | -0.99% | 4,500 | 10億8200万 | -19.72% | 28.45 | - |
| 04/13 | 399 | 404 | 399 | 403 | -0.98% | 7,000 | 10億9285万 | -19.72% | 28.74 | - |
| 04/10 | 400 | 407 | 400 | 407 | +0.25% | 7,000 | 11億370万 | -19.88% | 29.02 | - |
| 04/09 | 406 | 406 | 398 | 406 | 0% | 9,200 | 11億99万 | -21.01% | 28.95 | - |
| 04/08 | 408 | 412 | 399 | 406 | +1.5% | 20,500 | 11億99万 | -21.92% | 28.95 | - |
| 04/07 | 397 | 408 | 397 | 400 | 0% | 14,700 | 10億8471万 | -23.81% | 28.53 | - |
| 04/06 | 392 | 402 | 392 | 400 | +0.25% | 19,000 | 10億8471万 | -24.81% | 28.53 | - |
| 04/03 | 417 | 417 | 399 | 399 | -0.5% | 23,200 | 10億8200万 | -25.7% | 28.45 | - |
| 04/02 | 411 | 420 | 401 | 401 | -2.43% | 28,300 | 10億8743万 | -26.15% | 28.6 | - |
| 04/01 | 427 | 430 | 406 | 411 | -4.42% | 58,800 | 11億1454万 | -25% | 29.31 | - |
| 03/31 | 455 | 459 | 430 | 430 | -14.85% | 137,200 | 11億6607万 | -21.96% | - | - |
| 03/30 | 505 | 505 | 505 | 505 | -16.53% | 4,600 | 13億6945万 | -9.01% | - | - |
| 03/27 | 594 | 605 | 590 | 605 | +2.72% | 64,600 | 16億4063万 | +9.01% | - | - |
| 03/26 | 590 | 591 | 581 | 589 | +0.17% | 27,900 | 15億9724万 | +6.9% | - | - |
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 | |
| 2019年 3月期 | 7,225 14,450 2/4 | 2,545 5,090 4/17 | 1,444,400 722,200 4/6 | 166億3599万 | 56億4725万 | +44.72% 2/1 | -26.23% 8/20 |
| 2020年 3月期 | 4,915 4/4 | 550 3/23 | 265,400 5/28 | 113億1708万 | 12億7112万 | +39.65% 4/14 | -45.26% 3/23 |
| 2021年 3月期 | 4,335 9/7 | 623 4/6 | 1,031,900 9/7 | 100億8423万 | 14億4033万 | +87.38% 9/4 | -19.83% 7/31 |
| 2022年 3月期 | 2,899 5/12 | 851 2/25 | 116,200 3/31 | 68億1437万 | 20億2351万 | +51.38% 4/13 | -19.8% 1/20 |
| 2023年 3月期 | 2,089 2/9 | 1,067 5/12 | 1,400,200 2/9 | 50億255万 | 25億3754万 | +44.62% 2/8 | -15.14% 5/12 |
| 2024年 3月期 | 3,475 7/26 | 906 3/5 | 900,600 5/16 | 83億6902万 | 21億9515万 | +44.37% 5/19 | -32.62% 8/15 |
| 2025年 3月期 | 988 4/2 | 420 12/25 | 413,000 12/26 | 23億9383万 | 10億3632万 | +27.62% 2/3 | -32.94% 8/5 |
| 2026年 3月期 | 630 7/2 | 338 4/7 | 539,300 7/2 | 15億5448万 | 8億3399万 | +21.82% 9/11 | -26.16% 4/2 |
| 最新 | 357 2026/8/20 | 421,800 | 10億7046万 | -10.97% 401 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -45%（0.55倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -52%（0.48倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -66%（0.34倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/08/20 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
320円（2026/05/28） - 12%（1.12倍）
357円（8/20）
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。
