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 |
---|---|---|---|---|---|---|---|
2022/08/25 | 1,969 | 2,049 | 1,969 | 1,977 | -20 | -1% | 3,800 |
2022/08/24 | 2,002 | 2,076 | 1,947 | 1,997 | -34 | -1.7% | 11,800 |
2022/08/23 | 1,997 | 2,158 | 1,982 | 2,031 | +5 | +0.2% | 9,000 |
2022/08/22 | 2,105 | 2,105 | 2,000 | 2,026 | -73 | -3.5% | 5,400 |
2022/08/19 | 2,209 | 2,219 | 2,092 | 2,099 | -130 | -5.8% | 11,900 |
2022/08/18 | 2,129 | 2,229 | 2,012 | 2,229 | +94 | +4.4% | 16,100 |
2022/08/17 | 2,067 | 2,200 | 2,067 | 2,135 | +57 | +2.7% | 9,400 |
2022/08/16 | 1,960 | 2,080 | 1,950 | 2,078 | +118 | +6% | 10,200 |
2022/08/15 | 2,022 | 2,058 | 1,953 | 1,960 | -62 | -3.1% | 6,200 |
2022/08/12 | 2,060 | 2,100 | 2,001 | 2,022 | -38 | -1.8% | 7,200 |
2022/08/10 | 2,080 | 2,080 | 2,040 | 2,060 | -28 | -1.3% | 2,900 |
2022/08/09 | 2,062 | 2,088 | 1,980 | 2,088 | +27 | +1.3% | 18,300 |
2022/08/08 | 2,112 | 2,140 | 2,056 | 2,061 | -51 | -2.4% | 3,500 |
2022/08/05 | 2,081 | 2,174 | 2,036 | 2,112 | +32 | +1.5% | 14,200 |
2022/08/04 | 2,230 | 2,230 | 2,080 | 2,080 | -157 | -7% | 14,800 |
2022/08/03 | 2,274 | 2,274 | 2,170 | 2,237 | -38 | -1.7% | 13,300 |
2022/08/02 | 2,309 | 2,326 | 2,225 | 2,275 | -45 | -1.9% | 8,600 |
2022/08/01 | 2,310 | 2,365 | 2,265 | 2,320 | +60 | +2.7% | 15,400 |
2022/07/29 | 2,330 | 2,330 | 2,251 | 2,260 | -70 | -3% | 11,100 |
2022/07/28 | 2,309 | 2,350 | 2,250 | 2,330 | +35 | +1.5% | 19,000 |
2022/07/27 | 2,244 | 2,295 | 2,091 | 2,295 | +63 | +2.8% | 33,400 |
2022/07/26 | 2,352 | 2,352 | 2,175 | 2,232 | -20 | -0.9% | 83,900 |
2022/07/25 | 2,200 | 2,280 | 2,145 | 2,252 | +372 | +19.8% | 157,400 |
2022/07/22 | 1,909 | 1,927 | 1,875 | 1,880 | -30 | -1.6% | 5,100 |
2022/07/21 | 1,814 | 1,955 | 1,780 | 1,910 | +139 | +7.8% | 16,500 |
2022/07/20 | 1,836 | 1,839 | 1,765 | 1,771 | -25 | -1.4% | 9,500 |
2022/07/19 | 1,867 | 1,867 | 1,755 | 1,796 | -71 | -3.8% | 24,100 |
2022/07/15 | 1,740 | 1,868 | 1,700 | 1,867 | +159 | +9.3% | 35,400 |
2022/07/14 | 1,724 | 1,730 | 1,640 | 1,708 | +21 | +1.2% | 8,300 |
2022/07/13 | 1,608 | 1,740 | 1,608 | 1,687 | +81 | +5% | 5,400 |
2022/07/12 | 1,650 | 1,650 | 1,606 | 1,606 | -34 | -2.1% | 2,600 |
2022/07/11 | 1,645 | 1,677 | 1,636 | 1,640 | -1 | -0.1% | 3,800 |
2022/07/08 | 1,698 | 1,758 | 1,641 | 1,641 | -56 | -3.3% | 10,500 |
2022/07/07 | 1,612 | 1,718 | 1,590 | 1,697 | +125 | +8% | 12,200 |
2022/07/06 | 1,567 | 1,646 | 1,567 | 1,572 | -35 | -2.2% | 4,100 |
2022/07/05 | 1,564 | 1,607 | 1,541 | 1,607 | +71 | +4.6% | 5,100 |
2022/07/04 | 1,560 | 1,581 | 1,530 | 1,536 | -24 | -1.5% | 5,000 |
2022/07/01 | 1,584 | 1,597 | 1,548 | 1,560 | -24 | -1.5% | 2,400 |
2022/06/30 | 1,646 | 1,658 | 1,581 | 1,584 | -96 | -5.7% | 5,300 |
2022/06/29 | 1,689 | 1,689 | 1,642 | 1,680 | +31 | +1.9% | 1,500 |
2022/06/28 | 1,645 | 1,666 | 1,609 | 1,649 | -2 | -0.1% | 4,800 |
2022/06/27 | 1,735 | 1,740 | 1,650 | 1,651 | -46 | -2.7% | 7,800 |
2022/06/24 | 1,731 | 1,741 | 1,606 | 1,697 | +166 | +10.8% | 29,800 |
2022/06/23 | 1,546 | 1,574 | 1,520 | 1,531 | -13 | -0.8% | 5,100 |
2022/06/22 | 1,607 | 1,607 | 1,508 | 1,544 | -23 | -1.5% | 5,600 |
2022/06/21 | 1,494 | 1,599 | 1,489 | 1,567 | +121 | +8.4% | 9,300 |
2022/06/20 | 1,539 | 1,539 | 1,411 | 1,446 | -92 | -6% | 14,000 |
2022/06/17 | 1,500 | 1,550 | 1,478 | 1,538 | -14 | -0.9% | 19,700 |
2022/06/16 | 1,650 | 1,666 | 1,552 | 1,552 | -51 | -3.2% | 5,300 |
2022/06/15 | 1,670 | 1,670 | 1,591 | 1,603 | -72 | -4.3% | 7,600 |
551~
600
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 | 284,200円 | +23.0% | +5.4% | 0.00% | 13.50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 | 13,800円 | +90.4% | - | 0.00% | - | 15.93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 | 49,200円 | +4.1% | - | 0.00% | 89.61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 | 118,600円 | +13.9% | +33.5% | 0.00% | 29.11倍 | 4.89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 | 37,000円 | +13.1% | - | 0.00% | 57.90倍 | 4.95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