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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,950 | 2,959 | 2,925 | 2,952 | -18 | -0.6% | 4,100 |
| 2024/10/22 | 3,015 | 3,015 | 2,945 | 2,970 | -95 | -3.1% | 5,600 |
| 2024/10/21 | 3,010 | 3,070 | 3,005 | 3,065 | +35 | +1.2% | 3,100 |
| 2024/10/18 | 3,120 | 3,120 | 2,975 | 3,030 | -90 | -2.9% | 16,700 |
| 2024/10/17 | 3,205 | 3,205 | 3,110 | 3,120 | -15 | -0.5% | 8,000 |
| 2024/10/16 | 3,185 | 3,220 | 3,095 | 3,135 | -400 | -11.3% | 38,100 |
| 2024/10/15 | 3,640 | 3,665 | 3,500 | 3,535 | -35 | -1% | 26,200 |
| 2024/10/11 | 3,470 | 3,610 | 3,470 | 3,570 | +120 | +3.5% | 11,200 |
| 2024/10/10 | 3,400 | 3,510 | 3,380 | 3,450 | +75 | +2.2% | 11,900 |
| 2024/10/09 | 3,370 | 3,380 | 3,355 | 3,375 | +30 | +0.9% | 1,700 |
| 2024/10/08 | 3,345 | 3,345 | 3,295 | 3,345 | +5 | +0.1% | 1,600 |
| 2024/10/07 | 3,400 | 3,400 | 3,310 | 3,340 | +15 | +0.5% | 3,200 |
| 2024/10/04 | 3,340 | 3,350 | 3,315 | 3,325 | -30 | -0.9% | 1,800 |
| 2024/10/03 | 3,330 | 3,355 | 3,280 | 3,355 | +120 | +3.7% | 1,000 |
| 2024/10/02 | 3,290 | 3,315 | 3,235 | 3,235 | -80 | -2.4% | 2,000 |
| 2024/10/01 | 3,300 | 3,375 | 3,285 | 3,315 | +30 | +0.9% | 2,800 |
| 2024/09/30 | 3,170 | 3,330 | 3,160 | 3,285 | -95 | -2.8% | 7,400 |
| 2024/09/27 | 3,365 | 3,380 | 3,340 | 3,380 | +20 | +0.6% | 2,500 |
| 2024/09/26 | 3,345 | 3,365 | 3,310 | 3,360 | +50 | +1.5% | 4,500 |
| 2024/09/25 | 3,300 | 3,345 | 3,300 | 3,310 | -35 | -1% | 1,000 |
| 2024/09/24 | 3,420 | 3,420 | 3,320 | 3,345 | -5 | -0.1% | 2,800 |
| 2024/09/20 | 3,290 | 3,350 | 3,275 | 3,350 | +130 | +4% | 6,700 |
| 2024/09/19 | 3,160 | 3,260 | 3,160 | 3,220 | +70 | +2.2% | 3,700 |
| 2024/09/18 | 3,170 | 3,170 | 3,100 | 3,150 | +50 | +1.6% | 1,800 |
| 2024/09/17 | 3,160 | 3,215 | 3,100 | 3,100 | -50 | -1.6% | 5,100 |
| 2024/09/13 | 3,105 | 3,180 | 3,100 | 3,150 | +40 | +1.3% | 4,900 |
| 2024/09/12 | 3,145 | 3,145 | 3,030 | 3,110 | +80 | +2.6% | 3,900 |
| 2024/09/11 | 3,110 | 3,110 | 2,905 | 3,030 | -80 | -2.6% | 10,200 |
| 2024/09/10 | 3,045 | 3,110 | 3,045 | 3,110 | +65 | +2.1% | 700 |
| 2024/09/09 | 3,010 | 3,090 | 2,989 | 3,045 | -60 | -1.9% | 8,100 |
| 2024/09/06 | 3,130 | 3,145 | 3,060 | 3,105 | -50 | -1.6% | 5,300 |
| 2024/09/05 | 3,140 | 3,230 | 3,140 | 3,155 | +15 | +0.5% | 4,800 |
| 2024/09/04 | 3,200 | 3,270 | 3,075 | 3,140 | -185 | -5.6% | 9,700 |
| 2024/09/03 | 3,295 | 3,330 | 3,265 | 3,325 | +50 | +1.5% | 4,200 |
| 2024/09/02 | 3,370 | 3,370 | 3,255 | 3,275 | -75 | -2.2% | 4,900 |
| 2024/08/30 | 3,340 | 3,350 | 3,295 | 3,350 | +20 | +0.6% | 4,300 |
| 2024/08/29 | 3,235 | 3,330 | 3,230 | 3,330 | +65 | +2% | 5,100 |
| 2024/08/28 | 3,370 | 3,445 | 3,250 | 3,265 | -80 | -2.4% | 7,900 |
| 2024/08/27 | 3,380 | 3,380 | 3,320 | 3,345 | +35 | +1.1% | 4,100 |
| 2024/08/26 | 3,260 | 3,315 | 3,175 | 3,310 | +115 | +3.6% | 8,900 |
| 2024/08/23 | 3,185 | 3,235 | 3,185 | 3,195 | -15 | -0.5% | 900 |
| 2024/08/22 | 3,245 | 3,275 | 3,175 | 3,210 | -35 | -1.1% | 3,500 |
| 2024/08/21 | 3,225 | 3,270 | 3,200 | 3,245 | -15 | -0.5% | 3,100 |
| 2024/08/20 | 3,220 | 3,285 | 3,215 | 3,260 | +45 | +1.4% | 3,300 |
| 2024/08/19 | 3,260 | 3,330 | 3,160 | 3,215 | -50 | -1.5% | 7,800 |
| 2024/08/16 | 3,290 | 3,290 | 3,210 | 3,265 | +15 | +0.5% | 7,400 |
| 2024/08/15 | 3,250 | 3,265 | 3,180 | 3,250 | ±0 | ±0% | 4,400 |
| 2024/08/14 | 3,240 | 3,310 | 3,200 | 3,250 | +95 | +3% | 10,600 |
| 2024/08/13 | 3,020 | 3,200 | 3,020 | 3,155 | +174 | +5.8% | 8,700 |
| 2024/08/09 | 3,035 | 3,065 | 2,975 | 2,981 | -2 | -0.1% | 5,800 |
201～
250
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
