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 |
---|---|---|---|---|---|---|---|
2023/01/24 | 2,155 | 2,164 | 2,100 | 2,117 | -11 | -0.5% | 21,400 |
2023/01/23 | 2,054 | 2,174 | 2,051 | 2,128 | +78 | +3.8% | 51,500 |
2023/01/20 | 2,084 | 2,096 | 2,044 | 2,050 | -37 | -1.8% | 49,800 |
2023/01/19 | 2,106 | 2,192 | 2,078 | 2,087 | -45 | -2.1% | 75,000 |
2023/01/18 | 2,207 | 2,225 | 2,110 | 2,132 | -103 | -4.6% | 59,500 |
2023/01/17 | 2,309 | 2,466 | 2,204 | 2,235 | -347 | -13.4% | 185,500 |
2023/01/16 | 2,373 | 2,600 | 2,301 | 2,582 | +302 | +13.2% | 116,900 |
2023/01/13 | 2,144 | 2,430 | 2,120 | 2,280 | +133 | +6.2% | 51,900 |
2023/01/12 | 2,125 | 2,147 | 2,020 | 2,147 | +41 | +1.9% | 14,200 |
2023/01/11 | 2,100 | 2,120 | 2,088 | 2,106 | +19 | +0.9% | 3,100 |
2023/01/10 | 2,119 | 2,119 | 2,051 | 2,087 | ±0 | ±0% | 6,000 |
2023/01/06 | 2,072 | 2,087 | 2,063 | 2,087 | +15 | +0.7% | 1,600 |
2023/01/05 | 2,095 | 2,095 | 2,063 | 2,072 | +12 | +0.6% | 3,200 |
2023/01/04 | 2,098 | 2,098 | 2,018 | 2,060 | -38 | -1.8% | 2,300 |
2022/12/30 | 2,100 | 2,100 | 2,040 | 2,098 | +27 | +1.3% | 6,700 |
2022/12/29 | 2,012 | 2,123 | 1,999 | 2,071 | +52 | +2.6% | 7,900 |
2022/12/28 | 2,011 | 2,034 | 1,972 | 2,019 | +8 | +0.4% | 7,100 |
2022/12/27 | 2,017 | 2,020 | 1,970 | 2,011 | +25 | +1.3% | 5,500 |
2022/12/26 | 2,000 | 2,000 | 1,951 | 1,986 | +2 | +0.1% | 2,100 |
2022/12/23 | 1,954 | 2,016 | 1,910 | 1,984 | -10 | -0.5% | 5,000 |
2022/12/22 | 1,979 | 2,040 | 1,953 | 1,994 | +95 | +5% | 17,200 |
2022/12/21 | 1,801 | 1,929 | 1,801 | 1,899 | +118 | +6.6% | 14,500 |
2022/12/20 | 1,985 | 1,986 | 1,746 | 1,781 | -209 | -10.5% | 23,400 |
2022/12/19 | 2,011 | 2,020 | 1,990 | 1,990 | -48 | -2.4% | 2,900 |
2022/12/16 | 2,006 | 2,039 | 1,992 | 2,038 | +27 | +1.3% | 3,500 |
2022/12/15 | 2,010 | 2,020 | 1,990 | 2,011 | -14 | -0.7% | 4,500 |
2022/12/14 | 2,033 | 2,044 | 1,989 | 2,025 | -10 | -0.5% | 12,000 |
2022/12/13 | 2,101 | 2,103 | 2,030 | 2,035 | -57 | -2.7% | 3,800 |
2022/12/12 | 2,140 | 2,140 | 2,092 | 2,092 | -61 | -2.8% | 2,700 |
2022/12/09 | 2,146 | 2,200 | 2,146 | 2,153 | +18 | +0.8% | 4,000 |
2022/12/08 | 2,131 | 2,135 | 2,100 | 2,135 | +4 | +0.2% | 1,800 |
2022/12/07 | 2,116 | 2,175 | 2,116 | 2,131 | -2 | -0.1% | 1,300 |
2022/12/06 | 2,126 | 2,175 | 2,115 | 2,133 | -43 | -2% | 4,800 |
2022/12/05 | 2,362 | 2,362 | 2,141 | 2,176 | -136 | -5.9% | 16,200 |
2022/12/02 | 2,340 | 2,439 | 2,271 | 2,312 | -28 | -1.2% | 19,900 |
2022/12/01 | 2,194 | 2,400 | 2,194 | 2,340 | +166 | +7.6% | 41,600 |
2022/11/30 | 2,179 | 2,185 | 2,143 | 2,174 | +5 | +0.2% | 4,800 |
2022/11/29 | 2,151 | 2,169 | 2,140 | 2,169 | -10 | -0.5% | 1,900 |
2022/11/28 | 2,160 | 2,190 | 2,160 | 2,179 | +49 | +2.3% | 5,900 |
2022/11/25 | 2,160 | 2,180 | 2,126 | 2,130 | -9 | -0.4% | 9,000 |
2022/11/24 | 2,145 | 2,150 | 2,121 | 2,139 | -20 | -0.9% | 3,600 |
2022/11/22 | 2,178 | 2,178 | 2,107 | 2,159 | +9 | +0.4% | 2,800 |
2022/11/21 | 2,132 | 2,170 | 2,120 | 2,150 | +18 | +0.8% | 5,000 |
2022/11/18 | 2,097 | 2,148 | 2,097 | 2,132 | +55 | +2.6% | 9,000 |
2022/11/17 | 2,083 | 2,083 | 2,039 | 2,077 | -27 | -1.3% | 6,200 |
2022/11/16 | 2,081 | 2,104 | 2,080 | 2,104 | +27 | +1.3% | 1,500 |
2022/11/15 | 2,114 | 2,148 | 2,058 | 2,077 | -37 | -1.8% | 2,900 |
2022/11/14 | 2,125 | 2,138 | 2,027 | 2,114 | +1 | ±0% | 8,800 |
2022/11/11 | 2,063 | 2,140 | 2,057 | 2,113 | +100 | +5% | 6,900 |
2022/11/10 | 2,055 | 2,055 | 2,013 | 2,013 | -43 | -2.1% | 4,200 |
451~
500
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 | 288,700円 | +23.0% | +5.4% | 0.00% | 13.71倍 | 2.71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 | 13,700円 | +90.4% | - | 0.00% | - | 15.82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 | 49,300円 | +4.1% | - | 0.00% | 89.80倍 | 1.26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 | 116,100円 | +13.9% | +33.5% | 0.00% | 28.49倍 | 4.79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 | 37,200円 | +13.1% | - | 0.00% | 58.22倍 | 4.97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