ＢｅｅＸの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,842 | 2,863 | 2,830 | 2,845 | +3 | +0.1% | 8,000 |
| 2024/11/20 | 2,860 | 2,880 | 2,819 | 2,842 | -35 | -1.2% | 3,500 |
| 2024/11/19 | 2,852 | 2,884 | 2,846 | 2,877 | +35 | +1.2% | 11,400 |
| 2024/11/18 | 2,812 | 2,866 | 2,812 | 2,842 | -3 | -0.1% | 13,000 |
| 2024/11/15 | 2,860 | 2,860 | 2,826 | 2,845 | -10 | -0.4% | 7,800 |
| 2024/11/14 | 2,915 | 2,926 | 2,850 | 2,855 | -74 | -2.5% | 11,100 |
| 2024/11/13 | 2,949 | 2,960 | 2,900 | 2,929 | -17 | -0.6% | 5,300 |
| 2024/11/12 | 2,954 | 2,990 | 2,930 | 2,946 | -9 | -0.3% | 3,600 |
| 2024/11/11 | 2,965 | 3,020 | 2,927 | 2,955 | -11 | -0.4% | 4,400 |
| 2024/11/08 | 2,970 | 3,010 | 2,955 | 2,966 | +6 | +0.2% | 1,700 |
| 2024/11/07 | 2,950 | 2,999 | 2,950 | 2,960 | +13 | +0.4% | 1,000 |
| 2024/11/06 | 2,970 | 2,998 | 2,936 | 2,947 | -22 | -0.7% | 5,100 |
| 2024/11/05 | 2,969 | 2,981 | 2,916 | 2,969 | +27 | +0.9% | 6,800 |
| 2024/11/01 | 2,970 | 3,005 | 2,942 | 2,942 | -98 | -3.2% | 8,300 |
| 2024/10/31 | 2,995 | 3,045 | 2,960 | 3,040 | +49 | +1.6% | 4,000 |
| 2024/10/30 | 3,015 | 3,015 | 2,924 | 2,991 | -5 | -0.2% | 6,600 |
| 2024/10/29 | 2,980 | 3,055 | 2,918 | 2,996 | +31 | +1% | 5,100 |
| 2024/10/28 | 2,866 | 2,966 | 2,866 | 2,965 | +56 | +1.9% | 6,100 |
| 2024/10/25 | 3,045 | 3,045 | 2,865 | 2,909 | -131 | -4.3% | 8,600 |
| 2024/10/24 | 2,952 | 3,075 | 2,952 | 3,040 | +88 | +3% | 6,100 |
| 2024/10/23 | 2,950 | 2,959 | 2,925 | 2,952 | -18 | -0.6% | 4,100 |
| 2024/10/22 | 3,015 | 3,015 | 2,945 | 2,970 | -95 | -3.1% | 5,600 |
| 2024/10/21 | 3,010 | 3,070 | 3,005 | 3,065 | +35 | +1.2% | 3,100 |
| 2024/10/18 | 3,120 | 3,120 | 2,975 | 3,030 | -90 | -2.9% | 16,700 |
| 2024/10/17 | 3,205 | 3,205 | 3,110 | 3,120 | -15 | -0.5% | 8,000 |
| 2024/10/16 | 3,185 | 3,220 | 3,095 | 3,135 | -400 | -11.3% | 38,100 |
| 2024/10/15 | 3,640 | 3,665 | 3,500 | 3,535 | -35 | -1% | 26,200 |
| 2024/10/11 | 3,470 | 3,610 | 3,470 | 3,570 | +120 | +3.5% | 11,200 |
| 2024/10/10 | 3,400 | 3,510 | 3,380 | 3,450 | +75 | +2.2% | 11,900 |
| 2024/10/09 | 3,370 | 3,380 | 3,355 | 3,375 | +30 | +0.9% | 1,700 |
| 2024/10/08 | 3,345 | 3,345 | 3,295 | 3,345 | +5 | +0.1% | 1,600 |
| 2024/10/07 | 3,400 | 3,400 | 3,310 | 3,340 | +15 | +0.5% | 3,200 |
| 2024/10/04 | 3,340 | 3,350 | 3,315 | 3,325 | -30 | -0.9% | 1,800 |
| 2024/10/03 | 3,330 | 3,355 | 3,280 | 3,355 | +120 | +3.7% | 1,000 |
| 2024/10/02 | 3,290 | 3,315 | 3,235 | 3,235 | -80 | -2.4% | 2,000 |
| 2024/10/01 | 3,300 | 3,375 | 3,285 | 3,315 | +30 | +0.9% | 2,800 |
| 2024/09/30 | 3,170 | 3,330 | 3,160 | 3,285 | -95 | -2.8% | 7,400 |
| 2024/09/27 | 3,365 | 3,380 | 3,340 | 3,380 | +20 | +0.6% | 2,500 |
| 2024/09/26 | 3,345 | 3,365 | 3,310 | 3,360 | +50 | +1.5% | 4,500 |
| 2024/09/25 | 3,300 | 3,345 | 3,300 | 3,310 | -35 | -1% | 1,000 |
| 2024/09/24 | 3,420 | 3,420 | 3,320 | 3,345 | -5 | -0.1% | 2,800 |
| 2024/09/20 | 3,290 | 3,350 | 3,275 | 3,350 | +130 | +4% | 6,700 |
| 2024/09/19 | 3,160 | 3,260 | 3,160 | 3,220 | +70 | +2.2% | 3,700 |
| 2024/09/18 | 3,170 | 3,170 | 3,100 | 3,150 | +50 | +1.6% | 1,800 |
| 2024/09/17 | 3,160 | 3,215 | 3,100 | 3,100 | -50 | -1.6% | 5,100 |
| 2024/09/13 | 3,105 | 3,180 | 3,100 | 3,150 | +40 | +1.3% | 4,900 |
| 2024/09/12 | 3,145 | 3,145 | 3,030 | 3,110 | +80 | +2.6% | 3,900 |
| 2024/09/11 | 3,110 | 3,110 | 2,905 | 3,030 | -80 | -2.6% | 10,200 |
| 2024/09/10 | 3,045 | 3,110 | 3,045 | 3,110 | +65 | +2.1% | 700 |
| 2024/09/09 | 3,010 | 3,090 | 2,989 | 3,045 | -60 | -1.9% | 8,100 |
1～
50
件表示中 / 674件
類似銘柄と比較する
現在ご覧いただいている「ＢｅｅＸ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＢｅｅＸ | 284,500円 | +23.0% | +5.4% | 0.00% | 13.51倍 | 2.67倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| フィスコ | 13,900円 | +90.4% | - | 0.00% | - | 16.05倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| マクアケ | 50,000円 | +4.1% | - | 0.00% | 91.07倍 | 1.28倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| ＢＢＤＩ | 119,300円 | +13.9% | +33.5% | 0.00% | 29.28倍 | 4.92倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| チームスピリト | 37,400円 | +13.1% | - | 0.00% | 58.53倍 | 5.00倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
市場注目の銘柄
チャート関連のコラム
