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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/20 | 2,860 | 2,880 | 2,819 | 2,842 | -35 | -1.2% | 3,500 |
| 2024/11/19 | 2,852 | 2,884 | 2,846 | 2,877 | +35 | +1.2% | 11,400 |
| 2024/11/18 | 2,812 | 2,866 | 2,812 | 2,842 | -3 | -0.1% | 13,000 |
| 2024/11/15 | 2,860 | 2,860 | 2,826 | 2,845 | -10 | -0.4% | 7,800 |
| 2024/11/14 | 2,915 | 2,926 | 2,850 | 2,855 | -74 | -2.5% | 11,100 |
| 2024/11/13 | 2,949 | 2,960 | 2,900 | 2,929 | -17 | -0.6% | 5,300 |
| 2024/11/12 | 2,954 | 2,990 | 2,930 | 2,946 | -9 | -0.3% | 3,600 |
| 2024/11/11 | 2,965 | 3,020 | 2,927 | 2,955 | -11 | -0.4% | 4,400 |
| 2024/11/08 | 2,970 | 3,010 | 2,955 | 2,966 | +6 | +0.2% | 1,700 |
| 2024/11/07 | 2,950 | 2,999 | 2,950 | 2,960 | +13 | +0.4% | 1,000 |
| 2024/11/06 | 2,970 | 2,998 | 2,936 | 2,947 | -22 | -0.7% | 5,100 |
| 2024/11/05 | 2,969 | 2,981 | 2,916 | 2,969 | +27 | +0.9% | 6,800 |
| 2024/11/01 | 2,970 | 3,005 | 2,942 | 2,942 | -98 | -3.2% | 8,300 |
| 2024/10/31 | 2,995 | 3,045 | 2,960 | 3,040 | +49 | +1.6% | 4,000 |
| 2024/10/30 | 3,015 | 3,015 | 2,924 | 2,991 | -5 | -0.2% | 6,600 |
| 2024/10/29 | 2,980 | 3,055 | 2,918 | 2,996 | +31 | +1% | 5,100 |
| 2024/10/28 | 2,866 | 2,966 | 2,866 | 2,965 | +56 | +1.9% | 6,100 |
| 2024/10/25 | 3,045 | 3,045 | 2,865 | 2,909 | -131 | -4.3% | 8,600 |
| 2024/10/24 | 2,952 | 3,075 | 2,952 | 3,040 | +88 | +3% | 6,100 |
151～
200
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 | 246,300円 | - | - | 0.00% | 9.95倍 | 2.13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 | 129,200円 | +53.4% | +134.7% | 0.00% | 61.50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 | 139,200円 | +20.0% | +20.6% | 0.00% | 13.25倍 | 3.97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 | 44,800円 | +1.6% | +32.2% | 4.69% | 13.55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
