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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,995 | 4,060 | 3,815 | 3,825 | -160 | -4% | 24,200 |
| 2024/04/11 | 3,850 | 3,985 | 3,840 | 3,985 | +55 | +1.4% | 9,300 |
| 2024/04/10 | 4,080 | 4,150 | 3,905 | 3,930 | -175 | -4.3% | 14,900 |
| 2024/04/09 | 4,110 | 4,200 | 4,105 | 4,105 | -25 | -0.6% | 7,900 |
| 2024/04/08 | 4,200 | 4,300 | 4,080 | 4,130 | -50 | -1.2% | 13,800 |
| 2024/04/05 | 4,025 | 4,200 | 4,010 | 4,180 | +125 | +3.1% | 37,600 |
| 2024/04/04 | 4,050 | 4,060 | 3,935 | 4,055 | +50 | +1.2% | 9,100 |
| 2024/04/03 | 3,925 | 4,100 | 3,880 | 4,005 | +25 | +0.6% | 8,900 |
| 2024/04/02 | 3,990 | 4,045 | 3,920 | 3,980 | ±0 | ±0% | 7,200 |
| 2024/04/01 | 3,920 | 3,980 | 3,865 | 3,980 | +145 | +3.8% | 7,700 |
| 2024/03/29 | 3,770 | 3,840 | 3,660 | 3,835 | +65 | +1.7% | 12,100 |
| 2024/03/28 | 3,775 | 3,830 | 3,770 | 3,770 | -5 | -0.1% | 2,700 |
| 2024/03/27 | 3,760 | 3,800 | 3,760 | 3,775 | +15 | +0.4% | 1,400 |
| 2024/03/26 | 3,850 | 3,850 | 3,725 | 3,760 | -125 | -3.2% | 9,000 |
| 2024/03/25 | 3,945 | 4,000 | 3,865 | 3,885 | -50 | -1.3% | 3,700 |
| 2024/03/22 | 4,000 | 4,025 | 3,930 | 3,935 | -15 | -0.4% | 3,800 |
| 2024/03/21 | 3,950 | 3,990 | 3,925 | 3,950 | +60 | +1.5% | 5,900 |
| 2024/03/19 | 3,865 | 3,920 | 3,860 | 3,890 | +20 | +0.5% | 3,800 |
| 2024/03/18 | 3,850 | 3,940 | 3,850 | 3,870 | ±0 | ±0% | 6,800 |
| 2024/03/15 | 3,900 | 3,960 | 3,860 | 3,870 | -90 | -2.3% | 4,100 |
| 2024/03/14 | 3,940 | 3,980 | 3,940 | 3,960 | +20 | +0.5% | 500 |
| 2024/03/13 | 4,050 | 4,055 | 3,870 | 3,940 | -135 | -3.3% | 9,600 |
| 2024/03/12 | 3,910 | 4,075 | 3,910 | 4,075 | +95 | +2.4% | 2,900 |
| 2024/03/11 | 3,900 | 3,980 | 3,805 | 3,980 | -50 | -1.2% | 14,600 |
| 2024/03/08 | 4,015 | 4,140 | 4,015 | 4,030 | -30 | -0.7% | 6,300 |
| 2024/03/07 | 4,295 | 4,330 | 3,960 | 4,060 | -220 | -5.1% | 20,300 |
| 2024/03/06 | 4,370 | 4,500 | 4,280 | 4,280 | -20 | -0.5% | 12,800 |
| 2024/03/05 | 4,115 | 4,315 | 4,115 | 4,300 | +145 | +3.5% | 11,900 |
| 2024/03/04 | 4,045 | 4,205 | 4,045 | 4,155 | +165 | +4.1% | 12,000 |
| 2024/03/01 | 4,215 | 4,215 | 3,990 | 3,990 | -155 | -3.7% | 12,300 |
| 2024/02/29 | 3,935 | 4,170 | 3,860 | 4,145 | +190 | +4.8% | 13,200 |
| 2024/02/28 | 3,880 | 3,995 | 3,810 | 3,955 | +45 | +1.2% | 4,700 |
| 2024/02/27 | 3,885 | 3,980 | 3,850 | 3,910 | +5 | +0.1% | 16,600 |
| 2024/02/26 | 3,715 | 3,905 | 3,690 | 3,905 | +260 | +7.1% | 21,600 |
| 2024/02/22 | 3,635 | 3,645 | 3,595 | 3,645 | +10 | +0.3% | 2,000 |
| 2024/02/21 | 3,660 | 3,660 | 3,580 | 3,635 | -65 | -1.8% | 8,000 |
| 2024/02/20 | 3,705 | 3,760 | 3,685 | 3,700 | -20 | -0.5% | 3,900 |
| 2024/02/19 | 3,770 | 3,770 | 3,690 | 3,720 | +20 | +0.5% | 5,600 |
| 2024/02/16 | 3,575 | 3,700 | 3,570 | 3,700 | +130 | +3.6% | 6,100 |
| 2024/02/15 | 3,650 | 3,650 | 3,570 | 3,570 | -45 | -1.2% | 6,800 |
| 2024/02/14 | 3,690 | 3,690 | 3,615 | 3,615 | -10 | -0.3% | 5,300 |
| 2024/02/13 | 3,655 | 3,660 | 3,620 | 3,625 | +10 | +0.3% | 6,100 |
| 2024/02/09 | 3,620 | 3,675 | 3,610 | 3,615 | -25 | -0.7% | 6,600 |
| 2024/02/08 | 3,790 | 3,790 | 3,635 | 3,640 | -105 | -2.8% | 10,700 |
| 2024/02/07 | 3,760 | 3,760 | 3,700 | 3,745 | -15 | -0.4% | 6,000 |
| 2024/02/06 | 3,765 | 3,805 | 3,710 | 3,760 | -10 | -0.3% | 7,200 |
| 2024/02/05 | 3,760 | 3,800 | 3,760 | 3,770 | -5 | -0.1% | 5,400 |
| 2024/02/02 | 3,785 | 3,835 | 3,775 | 3,775 | -10 | -0.3% | 4,900 |
| 2024/02/01 | 3,805 | 3,860 | 3,785 | 3,785 | -40 | -1% | 5,700 |
| 2024/01/31 | 3,865 | 3,880 | 3,810 | 3,825 | -80 | -2% | 5,500 |
151～
200
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
