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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 3,385 | 3,635 | 3,255 | 3,410 | -440 | -11.4% | 211,800 |
| 2023/10/16 | 3,820 | 3,985 | 3,500 | 3,850 | ±0 | ±0% | 90,200 |
| 2023/10/13 | 4,070 | 4,070 | 3,850 | 3,850 | -150 | -3.8% | 24,200 |
| 2023/10/12 | 4,030 | 4,080 | 3,940 | 4,000 | -25 | -0.6% | 8,200 |
| 2023/10/11 | 4,020 | 4,280 | 3,920 | 4,025 | +25 | +0.6% | 26,000 |
| 2023/10/10 | 4,135 | 4,135 | 3,930 | 4,000 | -35 | -0.9% | 13,800 |
| 2023/10/06 | 3,910 | 4,075 | 3,910 | 4,035 | +95 | +2.4% | 3,900 |
| 2023/10/05 | 3,745 | 3,995 | 3,745 | 3,940 | +215 | +5.8% | 10,900 |
| 2023/10/04 | 3,760 | 4,005 | 3,725 | 3,725 | -175 | -4.5% | 15,200 |
| 2023/10/03 | 4,100 | 4,100 | 3,885 | 3,900 | -170 | -4.2% | 8,700 |
| 2023/10/02 | 4,105 | 4,245 | 4,020 | 4,070 | +90 | +2.3% | 17,400 |
| 2023/09/29 | 3,835 | 4,045 | 3,835 | 3,980 | +125 | +3.2% | 10,700 |
| 2023/09/28 | 3,965 | 3,965 | 3,705 | 3,855 | -70 | -1.8% | 11,000 |
| 2023/09/27 | 3,920 | 3,950 | 3,860 | 3,925 | -65 | -1.6% | 7,700 |
| 2023/09/26 | 3,950 | 4,010 | 3,880 | 3,990 | +10 | +0.3% | 9,000 |
| 2023/09/25 | 3,800 | 4,040 | 3,800 | 3,980 | +190 | +5% | 15,300 |
| 2023/09/22 | 3,575 | 3,815 | 3,575 | 3,790 | +180 | +5% | 10,600 |
| 2023/09/21 | 3,580 | 3,620 | 3,395 | 3,610 | -5 | -0.1% | 23,400 |
| 2023/09/20 | 3,610 | 3,710 | 3,580 | 3,615 | ±0 | ±0% | 6,100 |
| 2023/09/19 | 3,640 | 3,650 | 3,560 | 3,615 | -35 | -1% | 7,200 |
| 2023/09/15 | 3,750 | 3,750 | 3,650 | 3,650 | -100 | -2.7% | 4,900 |
| 2023/09/14 | 3,600 | 3,785 | 3,600 | 3,750 | +120 | +3.3% | 5,500 |
| 2023/09/13 | 3,595 | 3,630 | 3,530 | 3,630 | +65 | +1.8% | 3,200 |
| 2023/09/12 | 3,675 | 3,675 | 3,515 | 3,565 | -70 | -1.9% | 8,000 |
| 2023/09/11 | 3,685 | 3,750 | 3,620 | 3,635 | -115 | -3.1% | 9,000 |
| 2023/09/08 | 3,835 | 3,835 | 3,620 | 3,750 | -35 | -0.9% | 11,900 |
| 2023/09/07 | 3,800 | 3,830 | 3,625 | 3,785 | -30 | -0.8% | 16,300 |
| 2023/09/06 | 3,785 | 3,835 | 3,680 | 3,815 | +70 | +1.9% | 11,200 |
| 2023/09/05 | 3,730 | 3,770 | 3,685 | 3,745 | -25 | -0.7% | 9,900 |
| 2023/09/04 | 3,865 | 3,880 | 3,700 | 3,770 | +90 | +2.4% | 30,200 |
| 2023/09/01 | 3,745 | 3,825 | 3,620 | 3,680 | ±0 | ±0% | 17,200 |
| 2023/08/31 | 3,565 | 3,710 | 3,565 | 3,680 | +220 | +6.4% | 28,100 |
| 2023/08/30 | 3,535 | 3,600 | 3,390 | 3,460 | -20 | -0.6% | 11,200 |
| 2023/08/29 | 3,400 | 3,530 | 3,395 | 3,480 | +105 | +3.1% | 14,600 |
| 2023/08/28 | 3,500 | 3,500 | 3,325 | 3,375 | +75 | +2.3% | 17,000 |
| 2023/08/25 | 3,320 | 3,350 | 3,270 | 3,300 | -70 | -2.1% | 8,800 |
| 2023/08/24 | 3,390 | 3,510 | 3,355 | 3,370 | +5 | +0.1% | 16,400 |
| 2023/08/23 | 3,215 | 3,400 | 3,215 | 3,365 | +110 | +3.4% | 9,900 |
| 2023/08/22 | 3,385 | 3,385 | 3,250 | 3,255 | -130 | -3.8% | 19,500 |
| 2023/08/21 | 3,245 | 3,390 | 3,245 | 3,385 | +160 | +5% | 11,300 |
| 2023/08/18 | 3,145 | 3,335 | 3,145 | 3,225 | +45 | +1.4% | 19,700 |
| 2023/08/17 | 3,275 | 3,345 | 3,105 | 3,180 | -115 | -3.5% | 26,900 |
| 2023/08/16 | 3,295 | 3,350 | 3,220 | 3,295 | -60 | -1.8% | 19,100 |
| 2023/08/15 | 3,440 | 3,445 | 3,300 | 3,355 | -90 | -2.6% | 25,800 |
| 2023/08/14 | 3,410 | 3,535 | 3,410 | 3,445 | +15 | +0.4% | 10,500 |
| 2023/08/10 | 3,495 | 3,510 | 3,400 | 3,430 | -75 | -2.1% | 17,900 |
| 2023/08/09 | 3,670 | 3,670 | 3,475 | 3,505 | -100 | -2.8% | 17,300 |
| 2023/08/08 | 3,745 | 3,745 | 3,570 | 3,605 | -45 | -1.2% | 8,200 |
| 2023/08/07 | 3,580 | 3,685 | 3,575 | 3,650 | +30 | +0.8% | 12,200 |
| 2023/08/04 | 3,695 | 3,755 | 3,590 | 3,620 | -110 | -2.9% | 23,900 |
451～
500
件表示中 / 855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 | 244,300円 | - | - | 0.00% | 9.87倍 | 2.11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 |
| シスロケ | 156,600円 | +2.0% | -7.5% | 2.43% | 15.78倍 | 1.49倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ｉ－ｐｌｕｇ | 137,600円 | +20.0% | +20.6% | 0.00% | 13.10倍 | 3.92倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| ブレインズ | 91,200円 | +23.9% | +41.1% | 0.00% | 75.87倍 | 3.62倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ポストプライ | 53,300円 | +54.9% | -69.1% | 0.00% | 154.05倍 | 5.42倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
市場注目の銘柄
チャート関連のコラム
