ビズメイツ（9345）の株価チャート
株価
8/21
- 前日 (8/20)
- 605
- 始値
- 607
- 高値
- 607
- 安値
- 596
- 終値 -1.49%
- 596
- 出来高 +50%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.83%
601 - 株価（25日）
移動平均値 - -4.79%
626 - 出来高（5日）
移動平均値 - -91.85%
3,680
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 607 | 607 | 596 | 596 | -1.49% | 300 | 19億3586万 | -4.79% | 9.45 | 1.02 |
| 08/20 | 609 | 609 | 605 | 605 | +0.17% | 200 | 19億6510万 | -3.35% | 9.59 | 1.03 |
| 08/19 | 600 | 605 | 595 | 604 | +0.67% | 2,500 | 19億6185万 | -3.51% | 9.57 | 1.03 |
| 08/18 | 600 | 600 | 600 | 600 | -0.17% | 1,400 | 19億4886万 | -4.15% | 9.51 | 1.02 |
| 08/17 | 610 | 620 | 590 | 601 | -5.35% | 14,000 | 19億5211万 | -3.99% | 9.53 | 1.03 |
| 08/14 | 620 | 635 | 620 | 635 | +2.09% | 1,800 | 20億6254万 | +1.44% | 10.07 | 1.08 |
| 08/13 | 623 | 626 | 612 | 622 | -0.64% | 1,800 | 20億2032万 | -0.32% | 9.86 | 1.06 |
| 08/12 | 626 | 626 | 626 | 626 | 0% | 400 | 20億3331万 | +0.64% | 9.92 | 1.07 |
| 08/10 | 626 | 626 | 626 | 626 | -0.63% | 1,600 | 20億3331万 | +0.81% | 9.92 | 1.07 |
| 08/07 | 628 | 630 | 628 | 630 | +0.32% | 700 | 20億4630万 | +1.78% | 9.99 | 1.08 |
| 08/06 | 633 | 633 | 625 | 628 | -0.63% | 500 | 20億3980万 | +1.95% | 9.95 | 1.07 |
| 08/05 | 622 | 632 | 622 | 632 | +0.16% | 1,000 | 20億5280万 | +3.1% | 10.02 | 1.08 |
| 08/04 | 631 | 631 | 628 | 631 | -0.16% | 500 | 20億4955万 | +3.44% | 10 | 1.08 |
| 08/03 | 649 | 660 | 632 | 632 | -2.62% | 2,300 | 20億5280万 | +4.12% | 10.02 | 1.08 |
| 07/31 | 638 | 649 | 636 | 649 | +1.41% | 1,000 | 21億801万 | +7.63% | 10.29 | 1.11 |
| 07/30 | 641 | 641 | 637 | 640 | -1.39% | 1,600 | 20億7878万 | +6.84% | 10.14 | 1.09 |
| 07/29 | 650 | 650 | 649 | 649 | -0.15% | 500 | 21億801万 | +8.89% | 10.29 | 1.11 |
| 07/28 | 642 | 650 | 641 | 650 | +0.31% | 1,300 | 21億1126万 | +9.98% | 10.3 | 1.11 |
| 07/27 | 639 | 651 | 637 | 648 | +2.37% | 4,300 | 21億477万 | +10.39% | 10.27 | 1.11 |
| 07/24 | 620 | 633 | 620 | 633 | +1.61% | 200 | 20億5604万 | +8.76% | 10.03 | 1.08 |
| 07/23 | 622 | 623 | 622 | 623 | +0.81% | 500 | 20億2356万 | +7.6% | 9.88 | 1.06 |
| 07/22 | 618 | 618 | 618 | 618 | -0.32% | 200 | 20億732万 | +7.29% | 9.8 | 1.06 |
| 07/21 | 620 | 620 | 620 | 620 | 0% | 900 | 20億1382万 | +8.2% | 9.83 | 1.06 |
| 07/17 | 630 | 630 | 620 | 620 | -1.59% | 700 | 20億1382万 | +8.77% | 9.83 | 1.06 |
| 07/16 | 610 | 630 | 610 | 630 | +3.28% | 2,700 | 20億4630万 | +11.11% | 9.99 | 1.08 |
| 07/15 | 600 | 610 | 598 | 610 | +1.67% | 5,200 | 19億8134万 | +8.16% | 9.67 | 1.04 |
| 07/14 | 600 | 600 | 595 | 600 | +0.84% | 1,000 | 19億4886万 | +6.76% | 9.51 | 1.02 |
| 07/13 | 591 | 600 | 591 | 595 | -0.17% | 1,200 | 19億3262万 | +6.25% | 9.43 | 1.02 |
| 07/10 | 599 | 600 | 596 | 596 | -0.5% | 4,000 | 19億3586万 | +6.62% | 9.45 | 1.02 |
| 07/09 | 589 | 599 | 588 | 599 | +1.7% | 2,700 | 19億4561万 | +7.35% | 9.49 | 1.02 |
| 07/08 | 591 | 596 | 589 | 589 | +0.34% | 1,600 | 19億1313万 | +5.75% | 9.34 | 1.01 |
| 07/07 | 588 | 589 | 583 | 587 | 0% | 1,000 | 19億663万 | +5.58% | 9.3 | 1 |
| 07/06 | 571 | 587 | 571 | 587 | +3.35% | 2,000 | 19億663万 | +5.77% | 9.3 | 1 |
| 07/03 | 562 | 568 | 555 | 568 | +1.25% | 3,400 | 18億4492万 | +2.53% | 9 | 0.97 |
| 07/02 | 560 | 561 | 554 | 561 | +0.18% | 600 | 18億2218万 | +1.26% | 8.89 | 0.96 |
| 07/01 | 550 | 560 | 550 | 560 | +2.19% | 1,900 | 18億1893万 | +1.08% | 8.88 | 0.96 |
| 06/30 | 554 | 554 | 544 | 548 | -0.72% | 2,700 | 17億7996万 | -1.26% | 8.69 | 0.94 |
| 06/29 | 552 | 553 | 552 | 552 | +0.18% | 900 | 17億9295万 | -0.72% | 8.75 | 0.94 |
| 06/26 | 560 | 560 | 551 | 551 | +0.18% | 4,500 | 17億8970万 | -1.25% | 8.73 | 0.94 |
| 06/25 | 547 | 550 | 547 | 550 | +0.73% | 1,000 | 17億8645万 | -1.43% | 8.72 | 0.94 |
| 06/24 | 543 | 546 | 541 | 546 | +1.11% | 1,800 | 17億7346万 | -2.33% | 8.65 | 0.93 |
| 06/23 | 540 | 540 | 540 | 540 | +0.37% | 1,500 | 17億5397万 | -3.57% | 8.56 | 0.92 |
| 06/22 | 538 | 547 | 537 | 538 | -0.55% | 2,900 | 17億4747万 | -4.1% | 8.53 | 0.92 |
| 06/19 | 539 | 543 | 536 | 541 | -0.73% | 1,900 | 17億5722万 | -3.91% | 8.58 | 0.92 |
| 06/18 | 540 | 545 | 540 | 545 | +0.74% | 800 | 17億7021万 | -3.37% | 8.64 | 0.93 |
| 06/17 | 545 | 546 | 538 | 541 | -0.73% | 1,100 | 17億5722万 | -4.25% | 8.58 | 0.92 |
| 06/16 | 540 | 546 | 540 | 545 | +0.93% | 700 | 17億7021万 | -3.88% | 8.64 | 0.93 |
| 06/15 | 545 | 546 | 539 | 540 | -0.92% | 3,100 | 17億5397万 | -4.93% | 8.56 | 0.92 |
| 06/12 | 561 | 561 | 526 | 545 | -2.85% | 17,800 | 17億7021万 | -4.39% | 8.64 | 0.93 |
| 06/11 | 558 | 566 | 558 | 561 | -0.88% | 4,600 | 18億2218万 | -1.75% | 8.89 | 0.96 |
| 06/10 | 569 | 569 | 566 | 566 | +1.07% | 1,700 | 18億3842万 | -1.05% | 8.97 | 0.97 |
| 06/09 | 561 | 564 | 560 | 560 | 0% | 1,500 | 18億1893万 | -2.44% | 8.88 | 0.96 |
| 06/08 | 570 | 570 | 558 | 560 | -2.1% | 2,300 | 18億1893万 | -2.78% | 8.88 | 0.96 |
| 06/05 | 561 | 576 | 561 | 572 | +2.14% | 1,200 | 18億5791万 | -1.04% | 9.07 | 0.98 |
| 06/04 | 555 | 563 | 555 | 560 | -0.88% | 5,500 | 18億1893万 | -3.45% | 8.88 | 0.96 |
| 06/03 | 563 | 565 | 555 | 565 | 0% | 5,000 | 18億3517万 | -3.09% | 8.96 | 0.96 |
| 06/02 | 563 | 571 | 563 | 565 | 0% | 1,900 | 18億3517万 | -3.58% | 8.96 | 0.96 |
| 06/01 | 567 | 571 | 565 | 565 | -1.4% | 1,600 | 18億3517万 | -3.91% | 8.96 | 0.96 |
| 05/29 | 565 | 574 | 565 | 573 | +0.17% | 2,500 | 18億6116万 | -3.21% | 9.08 | 0.98 |
| 05/28 | 565 | 572 | 564 | 572 | 0% | 1,900 | 18億5791万 | -3.7% | 9.07 | 0.98 |
| 05/27 | 574 | 574 | 570 | 572 | -1.38% | 3,300 | 18億5791万 | -4.19% | 9.07 | 0.98 |
| 05/26 | 582 | 582 | 580 | 580 | -0.85% | 200 | 18億8390万 | -3.17% | 9.19 | 0.99 |
| 05/25 | 571 | 585 | 569 | 585 | +2.27% | 3,300 | 19億14万 | -2.5% | 9.27 | 1 |
| 05/22 | 573 | 575 | 570 | 572 | -0.17% | 3,100 | 18億5791万 | -4.98% | 9.07 | 0.98 |
| 05/21 | 566 | 576 | 566 | 573 | +1.06% | 3,100 | 18億6116万 | -5.13% | 9.08 | 0.98 |
| 05/20 | 575 | 575 | 567 | 567 | -0.18% | 2,400 | 18億4167万 | -6.59% | 8.99 | 0.97 |
| 05/19 | 570 | 570 | 562 | 568 | -1.39% | 3,800 | 18億4492万 | -6.89% | 9 | 0.97 |
| 05/18 | 571 | 576 | 571 | 576 | +0.35% | 400 | 18億7090万 | -6.04% | 9.13 | 0.98 |
| 05/15 | 572 | 577 | 571 | 574 | 0% | 1,800 | 18億6441万 | -6.67% | 9.1 | 0.98 |
| 05/14 | 579 | 594 | 571 | 574 | -1.03% | 5,600 | 18億6441万 | -6.97% | 9.1 | 0.98 |
| 05/13 | 578 | 583 | 578 | 580 | +0.35% | 1,500 | 18億8390万 | -6.3% | 9.19 | 0.99 |
| 05/12 | 588 | 588 | 577 | 578 | -1.2% | 1,200 | 18億7740万 | -6.92% | 9.16 | 0.99 |
| 05/11 | 590 | 590 | 577 | 585 | +0.86% | 6,000 | 19億14万 | -6.1% | 9.27 | 1 |
| 05/08 | 580 | 595 | 580 | 580 | +1.75% | 11,200 | 18億8390万 | -7.2% | 9.19 | 0.99 |
| 05/07 | 618 | 618 | 567 | 570 | -7.32% | 67,000 | 18億5141万 | -8.95% | 9.04 | 0.97 |
| 05/01 | 612 | 615 | 611 | 615 | +0.49% | 700 | 19億9758万 | -2.07% | 9.75 | 1.05 |
| 04/30 | 612 | 617 | 611 | 612 | +0.16% | 1,600 | 19億8783万 | -2.55% | 9.7 | 1.04 |
| 04/28 | 611 | 615 | 611 | 611 | -1.61% | 3,100 | 19億8459万 | -2.86% | 9.69 | 1.04 |
| 04/27 | 633 | 633 | 621 | 621 | -2.05% | 1,700 | 20億1707万 | -1.43% | 9.84 | 1.06 |
| 04/24 | 636 | 636 | 634 | 634 | -0.31% | 400 | 20億5929万 | +0.79% | 10.05 | 1.08 |
| 04/23 | 637 | 637 | 636 | 636 | -0.16% | 800 | 20億6579万 | +0.95% | 10.08 | 1.09 |
| 04/22 | 640 | 640 | 637 | 637 | -0.93% | 800 | 20億6904万 | +0.95% | 10.1 | 1.09 |
| 04/21 | 640 | 650 | 640 | 643 | +0.94% | 2,500 | 20億8853万 | +1.74% | 10.19 | 1.1 |
| 04/20 | 626 | 637 | 626 | 637 | +0.63% | 2,600 | 20億6904万 | +0.79% | 10.1 | 1.09 |
| 04/17 | 632 | 633 | 632 | 633 | +1.44% | 400 | 20億5604万 | 0% | 10.03 | 1.08 |
| 04/16 | 629 | 630 | 624 | 624 | +0.32% | 2,300 | 20億2681万 | -1.58% | 9.89 | 1.07 |
| 04/15 | 615 | 625 | 615 | 622 | -0.48% | 2,500 | 20億2032万 | -2.35% | 9.86 | 1.06 |
| 04/14 | 625 | 625 | 625 | 625 | -0.79% | 400 | 20億3006万 | -2.04% | 9.91 | 1.07 |
| 04/13 | 643 | 643 | 630 | 630 | -1.56% | 1,600 | 20億4630万 | -1.56% | 9.99 | 1.08 |
| 04/10 | 654 | 654 | 640 | 640 | +0.95% | 2,000 | 20億7878万 | -0.31% | 10.14 | 1.09 |
| 04/09 | 652 | 652 | 634 | 634 | -1.25% | 1,100 | 20億5929万 | -1.4% | 10.05 | 1.08 |
| 04/08 | 634 | 645 | 628 | 642 | +1.9% | 2,300 | 20億8528万 | -0.31% | 10.18 | 1.1 |
| 04/07 | 621 | 630 | 620 | 630 | +1.61% | 1,000 | 20億4630万 | -2.33% | 9.99 | 1.08 |
| 04/06 | 626 | 627 | 607 | 620 | -0.96% | 2,600 | 20億1382万 | -4.17% | 9.83 | 1.06 |
| 04/03 | 635 | 635 | 615 | 626 | -1.42% | 4,400 | 20億3331万 | -3.54% | 9.92 | 1.07 |
| 04/02 | 630 | 635 | 620 | 635 | -0.31% | 1,900 | 20億6254万 | -2.31% | 10.07 | 1.08 |
| 04/01 | 629 | 637 | 629 | 637 | +2.74% | 700 | 20億6904万 | -2.3% | 10.1 | 1.09 |
| 03/31 | 613 | 620 | 613 | 620 | +2.31% | 500 | 20億1382万 | -5.05% | 9.83 | 1.05 |
| 03/30 | 615 | 615 | 600 | 606 | -2.26% | 5,900 | 19億6835万 | -7.48% | 9.61 | 1.03 |
| 03/27 | 635 | 635 | 620 | 620 | -2.36% | 5,900 | 20億1382万 | -5.92% | 9.83 | 1.05 |
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 | |
| 2023年 12月期 | 2,875 5,750 3/30 | 636 1,272 12/25 | 5,184,800 2,592,400 3/30 | 90億8500万 | 20億1166万 | +17.33% 6/20 | -27.53% 5/16 |
| 2024年 12月期 | 995 1,990 12/12 1,990 12/10 | 518 1,035 8/5 | 199,400 99,700 5/16 | 31億9196万 | 16億5004万 | +24.99% 9/19 | -18.5% 8/6 |
| 2025年 12月期 | 1,339 2,677 8/14 2,677 8/13 | 713 11/17 | 339,400 169,700 5/19 | 43億4758万 | 23億1589万 | +14.38% 5/19 | -17.35% 11/17 |
| 最新 | 596 2026/8/21 | 300 | 19億3676万 | -4.79% 626 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- -22%（0.78倍）
- 2026/08/21 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
518円（2024/08/05） - 15%（1.15倍）
596円（8/21）
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。
