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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,789 | 2,820 | 2,789 | 2,800 | ±0 | ±0% | 1,900 |
| 2025/02/04 | 2,786 | 2,812 | 2,786 | 2,800 | +24 | +0.9% | 2,000 |
| 2025/02/03 | 2,810 | 2,849 | 2,762 | 2,776 | -34 | -1.2% | 6,200 |
| 2025/01/31 | 2,831 | 2,835 | 2,800 | 2,810 | -27 | -1% | 7,800 |
| 2025/01/30 | 2,860 | 2,900 | 2,831 | 2,837 | -16 | -0.6% | 7,500 |
| 2025/01/29 | 2,810 | 2,900 | 2,810 | 2,853 | +54 | +1.9% | 13,800 |
| 2025/01/28 | 2,780 | 2,829 | 2,771 | 2,799 | -2 | -0.1% | 13,100 |
| 2025/01/27 | 2,855 | 2,875 | 2,801 | 2,801 | -14 | -0.5% | 12,300 |
| 2025/01/24 | 2,764 | 2,830 | 2,763 | 2,815 | +45 | +1.6% | 13,400 |
| 2025/01/23 | 2,800 | 2,812 | 2,763 | 2,770 | -34 | -1.2% | 5,200 |
| 2025/01/22 | 2,756 | 2,807 | 2,756 | 2,804 | +48 | +1.7% | 9,800 |
| 2025/01/21 | 2,764 | 2,783 | 2,740 | 2,756 | -6 | -0.2% | 7,700 |
| 2025/01/20 | 2,785 | 2,793 | 2,740 | 2,762 | -23 | -0.8% | 19,700 |
| 2025/01/17 | 2,812 | 2,817 | 2,750 | 2,785 | -66 | -2.3% | 14,700 |
| 2025/01/16 | 2,800 | 2,863 | 2,728 | 2,851 | +69 | +2.5% | 30,500 |
| 2025/01/15 | 2,795 | 2,870 | 2,750 | 2,782 | -283 | -9.2% | 90,000 |
| 2025/01/14 | 3,040 | 3,095 | 3,000 | 3,065 | +25 | +0.8% | 25,000 |
| 2025/01/10 | 2,999 | 3,080 | 2,955 | 3,040 | +30 | +1% | 9,400 |
| 2025/01/09 | 3,050 | 3,075 | 3,010 | 3,010 | -50 | -1.6% | 6,700 |
| 2025/01/08 | 3,095 | 3,125 | 3,050 | 3,060 | -35 | -1.1% | 9,200 |
| 2025/01/07 | 3,205 | 3,205 | 3,090 | 3,095 | -95 | -3% | 12,500 |
| 2025/01/06 | 3,105 | 3,245 | 3,105 | 3,190 | +150 | +4.9% | 23,500 |
| 2024/12/30 | 3,030 | 3,055 | 2,985 | 3,040 | +10 | +0.3% | 7,200 |
| 2024/12/27 | 2,999 | 3,030 | 2,987 | 3,030 | +56 | +1.9% | 6,200 |
| 2024/12/26 | 2,988 | 3,010 | 2,951 | 2,974 | -14 | -0.5% | 6,300 |
| 2024/12/25 | 2,992 | 2,992 | 2,952 | 2,988 | +43 | +1.5% | 3,700 |
| 2024/12/24 | 2,930 | 2,975 | 2,915 | 2,945 | +65 | +2.3% | 11,500 |
| 2024/12/23 | 2,850 | 2,915 | 2,850 | 2,880 | +31 | +1.1% | 7,800 |
| 2024/12/20 | 2,825 | 2,869 | 2,825 | 2,849 | +24 | +0.8% | 2,500 |
| 2024/12/19 | 2,821 | 2,844 | 2,820 | 2,825 | -16 | -0.6% | 5,900 |
| 2024/12/18 | 2,817 | 2,870 | 2,811 | 2,841 | +24 | +0.9% | 8,300 |
| 2024/12/17 | 2,808 | 2,833 | 2,800 | 2,817 | +9 | +0.3% | 6,900 |
| 2024/12/16 | 2,805 | 2,825 | 2,805 | 2,808 | +3 | +0.1% | 2,700 |
| 2024/12/13 | 2,824 | 2,824 | 2,774 | 2,805 | +31 | +1.1% | 3,200 |
| 2024/12/12 | 2,775 | 2,800 | 2,751 | 2,774 | +4 | +0.1% | 16,200 |
| 2024/12/11 | 2,802 | 2,810 | 2,685 | 2,770 | -32 | -1.1% | 15,900 |
| 2024/12/10 | 2,823 | 2,823 | 2,783 | 2,802 | +1 | ±0% | 17,200 |
| 2024/12/09 | 2,780 | 2,834 | 2,780 | 2,801 | -6 | -0.2% | 12,200 |
| 2024/12/06 | 2,807 | 2,830 | 2,789 | 2,807 | -10 | -0.4% | 9,100 |
| 2024/12/05 | 2,790 | 2,830 | 2,790 | 2,817 | +19 | +0.7% | 4,200 |
| 2024/12/04 | 2,835 | 2,835 | 2,769 | 2,798 | -37 | -1.3% | 10,600 |
| 2024/12/03 | 2,840 | 2,865 | 2,820 | 2,835 | +4 | +0.1% | 11,900 |
| 2024/12/02 | 2,840 | 2,850 | 2,805 | 2,831 | -29 | -1% | 9,400 |
| 2024/11/29 | 2,833 | 2,865 | 2,832 | 2,860 | +25 | +0.9% | 5,600 |
| 2024/11/28 | 2,842 | 2,860 | 2,835 | 2,835 | -7 | -0.2% | 6,900 |
| 2024/11/27 | 2,865 | 2,865 | 2,840 | 2,842 | -42 | -1.5% | 3,900 |
| 2024/11/26 | 2,876 | 2,900 | 2,850 | 2,884 | -1 | ±0% | 3,700 |
| 2024/11/25 | 2,830 | 2,890 | 2,830 | 2,885 | +14 | +0.5% | 7,100 |
| 2024/11/22 | 2,845 | 2,887 | 2,842 | 2,871 | +26 | +0.9% | 2,000 |
| 2024/11/21 | 2,842 | 2,863 | 2,830 | 2,845 | +3 | +0.1% | 8,000 |
101～
150
件表示中 / 823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 | 258,000円 | - | - | 0.00% | 10.42倍 | 2.22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 |
| ジグザグ | 246,700円 | +29.0% | +60.5% | 0.00% | 28.83倍 | 16.58倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
| アクリート | 87,400円 | +34.2% | +47.4% | 0.00% | 21.65倍 | 3.10倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| エキサイトＨＤ | 117,800円 | +21.0% | +58.2% | 2.67% | 17.91倍 | 1.64倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| ヌーラボ | 85,100円 | +11.9% | -53.2% | 0.00% | 24.74倍 | 2.89倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
市場注目の銘柄
チャート関連のコラム
