ビープラッツ（4381）の株価チャート
株価
6/19
- 前日 (6/18)
- 256
- 始値
- 256
- 高値
- 259
- 安値
- 243
- 終値 ±0%
- 256
- 出来高 -63.83%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +1.59%
252 - 株価（25日）
移動平均値 - -14.09%
298 - 出来高（5日）
移動平均値 - -58.54%
8,200
2026/01/22～2026/06/19
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 | 256 | 259 | 243 | 256 | 0% | 3,400 | 6億9422万 | -14.09% | 16.51 | - |
| 06/18 | 254 | 260 | 254 | 256 | +2.4% | 9,400 | 6億9422万 | -15.51% | 16.51 | - |
| 06/17 | 240 | 252 | 240 | 250 | +4.17% | 7,900 | 6億7794万 | -18.83% | 16.12 | - |
| 06/16 | 261 | 261 | 238 | 240 | -6.25% | 11,700 | 6億5083万 | -23.32% | 15.48 | - |
| 06/15 | 244 | 260 | 244 | 256 | +5.35% | 8,600 | 6億9422万 | -19.75% | 16.51 | - |
| 06/12 | 245 | 261 | 238 | 243 | +2.53% | 36,500 | 6億5896万 | -25% | 15.67 | - |
| 06/11 | 245 | 245 | 230 | 237 | -5.2% | 14,600 | 6億4269万 | -28.18% | 15.28 | - |
| 06/10 | 259 | 260 | 250 | 250 | -3.47% | 6,300 | 6億7794万 | -25.82% | 16.12 | - |
| 06/09 | 262 | 271 | 257 | 259 | -4.07% | 9,000 | 7億235万 | -24.27% | 16.7 | - |
| 06/08 | 277 | 282 | 270 | 270 | -2.53% | 7,900 | 7億3218万 | -22.41% | 17.41 | - |
| 06/05 | 282 | 285 | 277 | 277 | -2.12% | 5,000 | 7億5116万 | -21.53% | 17.86 | - |
| 06/04 | 284 | 287 | 261 | 283 | -1.05% | 15,700 | 7億6743万 | -20.73% | 18.25 | - |
| 06/03 | 256 | 306 | 242 | 286 | +0.35% | 55,000 | 7億7557万 | -20.99% | 18.44 | - |
| 06/02 | 301 | 303 | 280 | 285 | -6.25% | 16,600 | 7億7286万 | -22.34% | 18.38 | - |
| 06/01 | 310 | 320 | 302 | 304 | -8.98% | 18,000 | 8億2438万 | -18.28% | 19.6 | - |
| 05/29 | 324 | 337 | 324 | 334 | +1.83% | 4,700 | 9億574万 | -11.17% | 21.54 | - |
| 05/28 | 321 | 328 | 320 | 328 | +2.18% | 3,700 | 8億8947万 | -13.23% | 21.15 | - |
| 05/27 | 335 | 335 | 321 | 321 | -3.89% | 13,200 | 8億7048万 | -15.75% | 20.7 | - |
| 05/26 | 337 | 337 | 327 | 334 | -3.19% | 18,000 | 9億574万 | -13.02% | 21.54 | - |
| 05/25 | 361 | 364 | 340 | 345 | -5.48% | 20,500 | 9億3557万 | -10.85% | 22.25 | - |
| 05/22 | 363 | 367 | 360 | 365 | +0.27% | 5,300 | 9億8980万 | -6.17% | 23.54 | - |
| 05/21 | 369 | 369 | 362 | 364 | -1.36% | 4,900 | 9億8709万 | -6.67% | 23.47 | - |
| 05/20 | 367 | 374 | 361 | 369 | -0.27% | 13,700 | 10億65万 | -5.87% | 23.8 | - |
| 05/19 | 369 | 376 | 369 | 370 | -1.33% | 5,500 | 10億336万 | -6.09% | 23.86 | - |
| 05/18 | 374 | 375 | 373 | 375 | +1.35% | 6,400 | 10億1692万 | -5.06% | 24.18 | - |
| 05/15 | 375 | 375 | 367 | 370 | -2.63% | 7,200 | 10億336万 | -6.57% | 23.86 | - |
| 05/14 | 379 | 380 | 377 | 380 | 0% | 7,100 | 10億3048万 | -4.28% | 24.51 | - |
| 05/13 | 385 | 386 | 380 | 380 | -2.31% | 6,800 | 10億3048万 | -4.52% | 24.51 | - |
| 05/12 | 387 | 393 | 385 | 389 | -1.02% | 4,000 | 10億5488万 | -2.51% | 25.09 | - |
| 05/11 | 388 | 396 | 388 | 393 | +1.03% | 3,800 | 10億6573万 | -1.75% | 25.34 | - |
| 05/08 | 390 | 393 | 387 | 389 | -2.26% | 2,100 | 10億5488万 | -2.99% | 25.09 | - |
| 05/07 | 387 | 398 | 385 | 398 | +1.79% | 12,300 | 10億7929万 | -1.97% | 25.67 | - |
| 05/01 | 391 | 396 | 390 | 391 | 0% | 7,700 | 10億6031万 | -5.56% | 25.21 | - |
| 04/30 | 390 | 398 | 389 | 391 | -1.26% | 3,400 | 10億6031万 | -7.35% | 25.21 | - |
| 04/28 | 387 | 398 | 385 | 396 | +0.51% | 12,200 | 10億7387万 | -7.91% | 25.54 | - |
| 04/27 | 396 | 399 | 391 | 394 | -2.48% | 7,400 | 10億6844万 | -9.84% | 25.41 | - |
| 04/24 | 400 | 409 | 400 | 404 | -0.98% | 10,000 | 10億9556万 | -9.21% | 26.05 | - |
| 04/23 | 397 | 409 | 397 | 408 | +2% | 11,400 | 11億641万 | -9.73% | 26.31 | - |
| 04/22 | 401 | 405 | 400 | 400 | 0% | 5,300 | 10億8471万 | -12.85% | 25.79 | - |
| 04/21 | 401 | 404 | 400 | 400 | -0.25% | 8,100 | 10億8471万 | -14.16% | 25.79 | - |
| 04/20 | 395 | 403 | 395 | 401 | +1.01% | 8,100 | 10億8743万 | -15.22% | 25.86 | - |
| 04/17 | 397 | 400 | 391 | 397 | -0.25% | 11,600 | 10億7658万 | -17.12% | 25.6 | - |
| 04/16 | 399 | 403 | 398 | 398 | -1% | 6,900 | 10億7929万 | -17.94% | 25.67 | - |
| 04/15 | 397 | 404 | 397 | 402 | +0.75% | 8,400 | 10億9014万 | -18.13% | 25.92 | - |
| 04/14 | 401 | 403 | 399 | 399 | -0.99% | 4,500 | 10億8200万 | -19.72% | 25.73 | - |
| 04/13 | 399 | 404 | 399 | 403 | -0.98% | 7,000 | 10億9285万 | -19.72% | 25.99 | - |
| 04/10 | 400 | 407 | 400 | 407 | +0.25% | 7,000 | 11億370万 | -19.88% | 26.25 | - |
| 04/09 | 406 | 406 | 398 | 406 | 0% | 9,200 | 11億99万 | -21.01% | 26.18 | - |
| 04/08 | 408 | 412 | 399 | 406 | +1.5% | 20,500 | 11億99万 | -21.92% | 26.18 | - |
| 04/07 | 397 | 408 | 397 | 400 | 0% | 14,700 | 10億8471万 | -23.81% | 25.79 | - |
| 04/06 | 392 | 402 | 392 | 400 | +0.25% | 19,000 | 10億8471万 | -24.81% | 25.79 | - |
| 04/03 | 417 | 417 | 399 | 399 | -0.5% | 23,200 | 10億8200万 | -25.7% | 25.73 | - |
| 04/02 | 411 | 420 | 401 | 401 | -2.43% | 28,300 | 10億8743万 | -26.15% | 25.86 | - |
| 04/01 | 427 | 430 | 406 | 411 | -4.42% | 58,800 | 11億1454万 | -25% | 26.5 | - |
| 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% | - | - |
| 03/25 | 582 | 590 | 576 | 588 | +1.03% | 27,000 | 15億9453万 | +7.1% | - | - |
| 03/24 | 581 | 582 | 575 | 582 | +0.34% | 15,000 | 15億7826万 | +6.59% | - | - |
| 03/23 | 582 | 582 | 570 | 580 | +0.35% | 19,300 | 15億7154万 | +6.42% | - | - |
| 03/19 | 575 | 580 | 569 | 578 | -0.86% | 15,300 | 15億6612万 | +6.45% | - | - |
| 03/18 | 580 | 584 | 570 | 583 | +1.04% | 25,600 | 15億7967万 | +7.56% | - | - |
| 03/17 | 579 | 585 | 574 | 577 | +0.52% | 26,400 | 15億6341万 | +6.65% | - | - |
| 03/16 | 573 | 575 | 565 | 574 | +3.05% | 20,300 | 15億5528万 | +6.3% | - | - |
| 03/13 | 559 | 561 | 546 | 557 | +1.09% | 11,600 | 15億922万 | +3.34% | - | - |
| 03/12 | 552 | 554 | 548 | 551 | +1.66% | 5,500 | 14億9296万 | +2.23% | - | - |
| 03/11 | 546 | 552 | 542 | 542 | +0.37% | 8,100 | 14億6858万 | +0.56% | - | - |
| 03/10 | 554 | 555 | 540 | 540 | -1.1% | 17,300 | 14億6316万 | 0% | - | - |
| 03/09 | 543 | 546 | 540 | 546 | +0.18% | 15,300 | 14億7941万 | +0.74% | - | - |
| 03/06 | 549 | 550 | 545 | 545 | -0.91% | 11,500 | 14億7670万 | +0.37% | - | - |
| 03/05 | 560 | 560 | 548 | 550 | 0% | 13,000 | 14億9025万 | +1.1% | - | - |
| 03/04 | 558 | 558 | 545 | 550 | -0.54% | 15,800 | 14億9025万 | +0.73% | - | - |
| 03/03 | 552 | 555 | 550 | 553 | +0.18% | 8,900 | 14億9838万 | +1.1% | - | - |
| 03/02 | 550 | 558 | 550 | 552 | +0.55% | 17,000 | 14億9567万 | +0.73% | - | - |
| 02/27 | 548 | 559 | 546 | 549 | +1.86% | 17,900 | 14億8754万 | 0% | - | - |
| 02/26 | 519 | 540 | 519 | 539 | +4.46% | 11,700 | 14億6045万 | -2.18% | - | - |
| 02/25 | 507 | 518 | 507 | 516 | +1.98% | 7,500 | 13億9813万 | -6.35% | - | - |
| 02/24 | 510 | 512 | 506 | 506 | -0.39% | 9,100 | 13億7103万 | -8.5% | - | - |
| 02/20 | 513 | 514 | 508 | 508 | -0.97% | 9,300 | 13億7645万 | -8.47% | - | - |
| 02/19 | 515 | 515 | 511 | 513 | -0.39% | 8,500 | 13億9000万 | -7.73% | - | - |
| 02/18 | 520 | 521 | 515 | 515 | -0.96% | 8,200 | 13億9542万 | -7.54% | - | - |
| 02/17 | 523 | 528 | 520 | 520 | -2.44% | 9,900 | 14億897万 | -6.64% | - | - |
| 02/16 | 536 | 540 | 522 | 533 | -0.56% | 11,700 | 14億4419万 | -4.48% | - | - |
| 02/13 | 549 | 549 | 530 | 536 | -2.37% | 11,400 | 14億5232万 | -3.94% | - | - |
| 02/12 | 557 | 557 | 543 | 549 | -1.44% | 12,700 | 14億8754万 | -1.44% | - | - |
| 02/10 | 554 | 557 | 550 | 557 | +1.46% | 4,300 | 15億922万 | +0.18% | - | - |
| 02/09 | 552 | 555 | 544 | 549 | +0.92% | 5,800 | 14億8754万 | -1.08% | - | - |
| 02/06 | 550 | 550 | 543 | 544 | -1.09% | 5,800 | 14億7400万 | -1.63% | - | - |
| 02/05 | 552 | 557 | 550 | 550 | -1.43% | 9,900 | 14億9025万 | -0.36% | - | - |
| 02/04 | 563 | 565 | 553 | 558 | -0.71% | 7,700 | 15億1193万 | +1.64% | - | - |
| 02/03 | 574 | 577 | 560 | 562 | -1.58% | 7,500 | 15億2277万 | +2.93% | - | - |
| 02/02 | 578 | 578 | 571 | 571 | -0.7% | 4,900 | 15億4715万 | +5.16% | - | - |
| 01/30 | 584 | 585 | 570 | 575 | +0.17% | 6,100 | 15億5799万 | +6.68% | - | - |
| 01/29 | 588 | 588 | 573 | 574 | -1.37% | 4,500 | 15億5528万 | +7.09% | - | - |
| 01/28 | 590 | 590 | 582 | 582 | 0% | 6,500 | 15億7696万 | +8.99% | - | - |
| 01/27 | 581 | 590 | 580 | 582 | +0.34% | 5,200 | 15億7696万 | +9.4% | - | - |
| 01/26 | 581 | 584 | 579 | 580 | -0.85% | 5,400 | 15億7154万 | +9.23% | - | - |
| 01/23 | 582 | 588 | 570 | 585 | +0.17% | 12,000 | 15億8509万 | +10.38% | - | - |
| 01/22 | 579 | 586 | 574 | 584 | +1.39% | 10,600 | 15億8238万 | +10.61% | - | - |
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 | 256 2026/6/19 | 3,400 | 6億9422万 | -14.09% 298 | |||
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）
- 2026/06/19 vs 2025/12/30
- -50%（0.5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。
