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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/14 | 1,640 | 1,675 | 1,587 | 1,675 | -4 | -0.2% | 14,000 |
| 2022/06/13 | 1,749 | 1,780 | 1,653 | 1,679 | -73 | -4.2% | 15,400 |
| 2022/06/10 | 1,793 | 1,793 | 1,750 | 1,752 | -41 | -2.3% | 13,300 |
| 2022/06/09 | 1,815 | 1,845 | 1,775 | 1,793 | -22 | -1.2% | 8,000 |
| 2022/06/08 | 1,843 | 1,866 | 1,812 | 1,815 | +4 | +0.2% | 8,900 |
| 2022/06/07 | 1,800 | 1,849 | 1,795 | 1,811 | +12 | +0.7% | 12,000 |
| 2022/06/06 | 1,858 | 1,858 | 1,799 | 1,799 | -59 | -3.2% | 10,500 |
| 2022/06/03 | 1,878 | 1,925 | 1,842 | 1,858 | +14 | +0.8% | 7,900 |
| 2022/06/02 | 1,931 | 1,942 | 1,836 | 1,844 | -98 | -5% | 20,000 |
| 2022/06/01 | 1,959 | 1,988 | 1,939 | 1,942 | -37 | -1.9% | 7,300 |
| 2022/05/31 | 1,978 | 2,000 | 1,914 | 1,979 | +1 | +0.1% | 13,200 |
| 2022/05/30 | 1,957 | 2,000 | 1,944 | 1,978 | +61 | +3.2% | 18,400 |
| 2022/05/27 | 2,144 | 2,144 | 1,913 | 1,917 | -143 | -6.9% | 51,000 |
| 2022/05/26 | 1,899 | 2,200 | 1,899 | 2,060 | +161 | +8.5% | 61,500 |
| 2022/05/25 | 1,996 | 1,997 | 1,854 | 1,899 | -62 | -3.2% | 16,400 |
| 2022/05/24 | 2,140 | 2,140 | 1,961 | 1,961 | -129 | -6.2% | 34,100 |
| 2022/05/23 | 1,970 | 2,122 | 1,970 | 2,090 | +120 | +6.1% | 27,000 |
| 2022/05/20 | 1,860 | 1,970 | 1,844 | 1,970 | +99 | +5.3% | 16,600 |
| 2022/05/19 | 1,874 | 1,929 | 1,855 | 1,871 | -123 | -6.2% | 21,500 |
| 2022/05/18 | 1,837 | 1,994 | 1,837 | 1,994 | +157 | +8.5% | 16,200 |
751～
800
件表示中 / 854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 | 243,500円 | - | - | 0.00% | 9.84倍 | 2.10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 |
| エイチエムコム | 129,100円 | +53.4% | +134.7% | 0.00% | 61.45倍 | 3.11倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ジャストプラ | 44,700円 | +15.0% | +22.0% | 2.46% | 12.50倍 | 1.43倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ｉ－ｐｌｕｇ | 137,500円 | +20.0% | +20.6% | 0.00% | 13.09倍 | 3.93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 |
| ゲンダイＡＧ | 45,000円 | +1.6% | +32.2% | 4.67% | 13.61倍 | 1.20倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
市場注目の銘柄
チャート関連のコラム
