KabuInsight

ビーマップ

4316
グロース/情報･通信業/BeMap,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,071.01,152.01,060.01,125.0+32.0+2.93%207,500
2026-03-121,111.01,124.01,090.01,093.0-33.0-2.93%71,800
2026-03-111,121.01,164.01,112.01,126.0+15.0+1.35%115,700
2026-03-101,139.01,154.01,109.01,111.0+5.0+0.45%149,800
2026-03-091,151.01,151.01,069.01,106.0-83.0-6.98%193,000
2026-03-061,177.01,235.01,153.01,189.0+8.0+0.68%136,100
2026-03-051,200.01,236.01,163.01,181.0+50.0+4.42%218,200
2026-03-041,215.01,236.01,126.01,131.0-144.0-11.29%370,300
2026-03-031,308.01,448.01,248.01,275.0-3.0-0.23%866,200
2026-03-021,190.01,314.01,165.01,278.0+58.0+4.75%387,200
2026-02-271,204.01,230.01,157.01,220.0+34.0+2.87%220,000
2026-02-261,180.01,227.01,160.01,186.0+4.0+0.34%155,200
2026-02-251,195.01,250.01,176.01,182.0-34.0-2.80%216,700
2026-02-241,271.01,301.01,181.01,216.0+65.0+5.65%540,200
2026-02-201,208.01,230.01,143.01,151.0-87.0-7.03%257,900
2026-02-191,409.01,501.01,152.01,238.0-201.0-13.97%923,700
2026-02-181,629.01,728.01,313.01,439.0-10.0-0.69%2,636,200
2026-02-171,449.01,449.01,449.01,449.0+300.0+26.11%54,400
2026-02-161,000.01,149.0997.01,149.0+150.0+15.02%413,700
2026-02-131,013.01,030.0980.0999.0-32.0-3.10%238,800
2026-02-12982.01,188.0980.01,031.0-29.0-2.74%1,111,000
2026-02-101,096.01,136.01,034.01,060.0-52.0-4.68%383,600
2026-02-091,061.01,150.01,004.01,112.0+71.0+6.82%440,700
2026-02-06987.01,081.0974.01,041.0+41.0+4.10%373,700
2026-02-05961.01,016.0956.01,000.0-18.0-1.77%274,400
2026-02-041,017.01,100.01,000.01,018.0-5.0-0.49%400,900
2026-02-031,028.01,063.0966.01,023.0+24.0+2.40%456,100
2026-02-02938.01,073.0937.0999.0+76.0+8.23%1,496,600
2026-01-30986.0986.0920.0923.0-62.0-6.29%160,800
2026-01-291,001.01,015.0982.0985.0-14.0-1.40%88,800
2026-01-28991.01,119.0986.0999.0+8.0+0.81%404,800
2026-01-27987.01,001.0980.0991.0+4.0+0.41%51,500
2026-01-261,005.01,023.0966.0987.0-22.0-2.18%117,000
2026-01-23961.01,109.0956.01,009.0+40.0+4.13%429,700
2026-01-221,003.01,004.0960.0969.0-26.0-2.61%81,200
2026-01-211,002.01,020.0986.0995.0-28.0-2.74%62,600
2026-01-201,004.01,030.0977.01,023.0+20.0+1.99%105,500
2026-01-19980.01,020.0968.01,003.0+36.0+3.72%166,900
2026-01-161,041.01,041.0965.0967.0-52.0-5.10%325,100
2026-01-151,060.01,129.0961.01,019.0+40.0+4.09%1,075,200
2026-01-141,000.01,018.0965.0979.0-46.0-4.49%218,200
2026-01-131,137.01,142.01,022.01,025.0-111.0-9.77%255,800
2026-01-091,200.01,215.01,135.01,136.0-46.0-3.89%146,100
2026-01-081,159.01,189.01,132.01,182.0+50.0+4.42%155,500
2026-01-071,135.01,160.01,106.01,132.0+19.0+1.71%177,200
2026-01-061,155.01,178.01,093.01,113.0-18.0-1.59%153,700
2026-01-051,150.01,164.01,106.01,131.0+4.0+0.35%107,000
2025-12-301,176.01,176.01,124.01,127.0-59.0-4.97%97,800
2025-12-291,205.01,250.01,163.01,186.0+35.0+3.04%300,300
2025-12-261,120.01,177.01,110.01,151.0+32.0+2.86%204,700
2025-12-251,154.01,162.01,119.01,119.0-35.0-3.03%81,800
2025-12-241,167.01,208.01,132.01,154.0-13.0-1.11%163,300
2025-12-231,265.01,316.01,165.01,167.0-113.0-8.83%267,200
2025-12-221,173.01,300.01,162.01,280.0+132.0+11.50%272,000
2025-12-191,191.01,219.01,129.01,148.0+17.0+1.50%135,200
2025-12-181,138.01,159.01,101.01,131.0-30.0-2.58%115,600
2025-12-171,232.01,249.01,150.01,161.0-41.0-3.41%235,700
2025-12-161,204.01,250.01,157.01,202.0+2.0+0.17%198,800
2025-12-151,228.01,320.01,147.01,200.0-75.0-5.88%377,700
2025-12-121,285.01,364.01,259.01,275.0-70.0-5.20%379,200
2025-12-111,357.01,461.01,230.01,345.0-17.0-1.25%1,610,000
2025-12-101,362.01,362.01,362.01,362.0+300.0+28.25%68,100
2025-12-091,034.01,095.01,014.01,062.0+13.0+1.24%290,100
2025-12-08970.01,103.0956.01,049.0+83.0+8.59%480,600
2025-12-05896.01,008.0896.0966.0+60.0+6.62%488,400
2025-12-04912.0925.0887.0906.0-9.0-0.98%112,900
2025-12-03875.0952.0852.0915.0+70.0+8.28%517,100
2025-12-02838.0852.0825.0845.00.00.00%66,900
2025-12-01890.0890.0836.0845.0-44.0-4.95%103,500
2025-11-28890.0907.0874.0889.0-1.0-0.11%85,100
2025-11-27894.0919.0866.0890.0+11.0+1.25%135,600
2025-11-26865.0919.0836.0879.0+59.0+7.20%327,600
2025-11-25899.0899.0813.0820.0-66.0-7.45%227,700
2025-11-21920.0940.0871.0886.0-19.0-2.10%214,100
2025-11-20970.0983.0881.0905.0-53.0-5.53%338,800
2025-11-19970.01,105.0958.0958.0+3.0+0.31%1,928,900
2025-11-18955.0955.0955.0955.0+150.0+18.63%60,700
2025-11-17821.0828.0786.0805.0-22.0-2.66%126,900
2025-11-14814.0848.0797.0827.0-13.0-1.55%163,800
2025-11-13902.0910.0825.0840.0-71.0-7.79%248,500
2025-11-12860.0976.0841.0911.0-67.0-6.85%284,200
2025-11-11986.0993.0930.0978.0-17.0-1.71%266,700
2025-11-10941.01,049.0924.0995.0+5.0+0.51%687,800
2025-11-071,090.01,160.0978.0990.0-74.0-6.95%1,187,800
2025-11-061,064.01,064.01,064.01,064.0+150.0+16.41%42,700
2025-11-05930.0935.0893.0914.0-46.0-4.79%144,600
2025-11-04993.01,007.0960.0960.0-33.0-3.32%92,300
2025-10-311,008.01,027.0982.0993.00.00.00%133,800
2025-10-301,023.01,028.0941.0993.0-30.0-2.93%179,500
2025-10-291,090.01,090.01,006.01,023.0-64.0-5.89%160,600
2025-10-281,151.01,169.01,079.01,087.0-87.0-7.41%109,100
2025-10-271,180.01,208.01,139.01,174.0+24.0+2.09%145,500
2025-10-241,115.01,183.01,097.01,150.0+18.0+1.59%269,500
2025-10-231,138.01,150.01,083.01,132.0-20.0-1.74%130,400
2025-10-221,216.01,229.01,147.01,152.0-68.0-5.57%104,200
2025-10-211,259.01,259.01,209.01,220.0-30.0-2.40%98,100
2025-10-201,179.01,261.01,160.01,250.0+101.0+8.79%190,200
2025-10-171,191.01,191.01,125.01,149.0-57.0-4.73%92,900
2025-10-161,165.01,211.01,147.01,206.0+39.0+3.34%141,500
2025-10-151,053.01,199.01,053.01,167.0+94.0+8.76%178,900
2025-10-141,047.01,121.01,047.01,073.0-10.0-0.92%126,700
2025-10-101,215.01,237.01,077.01,083.0-169.0-13.50%319,600
2025-10-091,258.01,295.01,211.01,252.0+3.0+0.24%238,100
2025-10-081,183.01,257.01,157.01,249.0+36.0+2.97%338,500
2025-10-071,400.01,550.01,102.01,213.0-97.0-7.40%2,046,300
2025-10-061,130.01,310.01,130.01,310.0+300.0+29.70%699,100
2025-10-031,037.01,066.01,005.01,010.0-50.0-4.72%118,500
2025-10-021,043.01,090.01,025.01,060.0+33.0+3.21%217,600
2025-10-011,051.01,051.01,003.01,027.0-24.0-2.28%99,100
2025-09-301,043.01,079.01,020.01,051.0-9.0-0.85%133,800
2025-09-291,167.01,170.01,030.01,060.0-90.0-7.83%326,900
2025-09-261,260.01,321.01,127.01,150.0+129.0+12.63%1,734,500
2025-09-251,250.01,289.01,014.01,021.0-187.0-15.48%520,900
2025-09-241,342.01,350.01,203.01,208.0-164.0-11.95%290,600
2025-09-221,397.01,470.01,340.01,372.0-45.0-3.18%317,700
2025-09-191,300.01,417.01,252.01,417.0+95.0+7.19%500,100
2025-09-181,259.01,499.01,252.01,322.0+119.0+9.89%1,078,500
2025-09-171,208.01,247.01,186.01,203.0-31.0-2.51%117,300
2025-09-161,187.01,247.01,177.01,234.0+32.0+2.66%104,200
2025-09-121,227.01,245.01,181.01,202.0——239,600

直近120営業日分を表示