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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,125 | 3,145 | 3,095 | 3,095 | -20 | -0.6% | 6,000 |
| 2024/06/25 | 3,095 | 3,145 | 3,085 | 3,115 | +20 | +0.6% | 7,600 |
| 2024/06/24 | 3,045 | 3,115 | 3,045 | 3,095 | +55 | +1.8% | 7,000 |
| 2024/06/21 | 3,035 | 3,095 | 3,030 | 3,040 | +20 | +0.7% | 6,900 |
| 2024/06/20 | 2,970 | 3,055 | 2,970 | 3,020 | +55 | +1.9% | 8,200 |
| 2024/06/19 | 2,985 | 2,988 | 2,965 | 2,965 | -20 | -0.7% | 1,800 |
| 2024/06/18 | 2,891 | 2,997 | 2,890 | 2,985 | +91 | +3.1% | 14,100 |
| 2024/06/17 | 2,891 | 2,921 | 2,891 | 2,894 | -24 | -0.8% | 3,100 |
| 2024/06/14 | 2,868 | 2,918 | 2,868 | 2,918 | +9 | +0.3% | 2,000 |
| 2024/06/13 | 2,920 | 2,920 | 2,909 | 2,909 | +9 | +0.3% | 600 |
| 2024/06/12 | 2,911 | 2,920 | 2,900 | 2,900 | -9 | -0.3% | 1,700 |
| 2024/06/11 | 2,944 | 2,944 | 2,894 | 2,909 | -35 | -1.2% | 3,800 |
| 2024/06/10 | 2,894 | 2,945 | 2,870 | 2,944 | +100 | +3.5% | 6,000 |
| 2024/06/07 | 2,865 | 2,884 | 2,835 | 2,844 | -21 | -0.7% | 5,400 |
| 2024/06/06 | 2,900 | 2,900 | 2,865 | 2,865 | -16 | -0.6% | 6,100 |
| 2024/06/05 | 2,917 | 2,929 | 2,881 | 2,881 | -44 | -1.5% | 3,400 |
| 2024/06/04 | 2,816 | 2,941 | 2,816 | 2,925 | +80 | +2.8% | 6,600 |
| 2024/06/03 | 2,838 | 2,845 | 2,819 | 2,845 | +25 | +0.9% | 3,000 |
| 2024/05/31 | 2,750 | 2,835 | 2,750 | 2,820 | +20 | +0.7% | 2,900 |
| 2024/05/30 | 2,684 | 2,800 | 2,682 | 2,800 | +66 | +2.4% | 9,500 |
| 2024/05/29 | 2,863 | 2,863 | 2,728 | 2,734 | -142 | -4.9% | 19,100 |
| 2024/05/28 | 2,883 | 2,883 | 2,851 | 2,876 | -7 | -0.2% | 1,700 |
| 2024/05/27 | 2,889 | 2,889 | 2,832 | 2,883 | -9 | -0.3% | 9,200 |
| 2024/05/24 | 2,860 | 2,917 | 2,830 | 2,892 | +11 | +0.4% | 8,800 |
| 2024/05/23 | 2,955 | 2,956 | 2,879 | 2,881 | -74 | -2.5% | 17,700 |
| 2024/05/22 | 2,977 | 3,000 | 2,955 | 2,955 | -30 | -1% | 5,100 |
| 2024/05/21 | 2,982 | 3,035 | 2,982 | 2,985 | +5 | +0.2% | 5,200 |
| 2024/05/20 | 2,956 | 3,010 | 2,950 | 2,980 | +3 | +0.1% | 8,400 |
| 2024/05/17 | 2,961 | 2,990 | 2,950 | 2,977 | +17 | +0.6% | 3,300 |
| 2024/05/16 | 2,972 | 2,999 | 2,960 | 2,960 | -10 | -0.3% | 5,500 |
| 2024/05/15 | 3,025 | 3,025 | 2,958 | 2,970 | -55 | -1.8% | 8,700 |
| 2024/05/14 | 2,997 | 3,030 | 2,972 | 3,025 | +63 | +2.1% | 4,700 |
| 2024/05/13 | 2,980 | 3,000 | 2,941 | 2,962 | -21 | -0.7% | 8,300 |
| 2024/05/10 | 3,015 | 3,015 | 2,970 | 2,983 | -32 | -1.1% | 11,300 |
| 2024/05/09 | 3,060 | 3,065 | 2,975 | 3,015 | -40 | -1.3% | 13,800 |
| 2024/05/08 | 3,095 | 3,145 | 3,050 | 3,055 | -45 | -1.5% | 10,900 |
| 2024/05/07 | 3,000 | 3,115 | 3,000 | 3,100 | +108 | +3.6% | 13,200 |
| 2024/05/02 | 3,035 | 3,035 | 2,978 | 2,992 | -48 | -1.6% | 5,100 |
| 2024/05/01 | 2,961 | 3,045 | 2,955 | 3,040 | +45 | +1.5% | 7,800 |
| 2024/04/30 | 2,966 | 3,025 | 2,933 | 2,995 | +79 | +2.7% | 6,300 |
| 2024/04/26 | 2,950 | 2,955 | 2,892 | 2,916 | -16 | -0.5% | 10,300 |
| 2024/04/25 | 3,030 | 3,030 | 2,932 | 2,932 | -68 | -2.3% | 10,000 |
| 2024/04/24 | 2,950 | 3,050 | 2,934 | 3,000 | +69 | +2.4% | 18,700 |
| 2024/04/23 | 2,960 | 3,000 | 2,880 | 2,931 | -19 | -0.6% | 17,200 |
| 2024/04/22 | 2,900 | 2,980 | 2,864 | 2,950 | +38 | +1.3% | 24,800 |
| 2024/04/19 | 3,045 | 3,095 | 2,851 | 2,912 | -103 | -3.4% | 32,200 |
| 2024/04/18 | 2,910 | 3,100 | 2,881 | 3,015 | +67 | +2.3% | 30,100 |
| 2024/04/17 | 2,974 | 3,015 | 2,905 | 2,948 | -72 | -2.4% | 27,400 |
| 2024/04/16 | 3,130 | 3,130 | 2,880 | 3,020 | -160 | -5% | 105,100 |
| 2024/04/15 | 3,500 | 3,500 | 3,125 | 3,180 | -645 | -16.9% | 274,400 |
101～
150
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 | 284,500円 | +23.0% | +5.4% | 0.00% | 13.51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 | 13,900円 | +90.4% | - | 0.00% | - | 16.05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 | 50,000円 | +4.1% | - | 0.00% | 91.07倍 | 1.28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 | 119,300円 | +13.9% | +33.5% | 0.00% | 29.28倍 | 4.92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 | 37,400円 | +13.1% | - | 0.00% | 58.53倍 | 5.00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
