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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,355 | 3,400 | 3,290 | 3,325 | -55 | -1.6% | 8,300 |
| 2023/11/13 | 3,415 | 3,425 | 3,350 | 3,380 | -20 | -0.6% | 6,300 |
| 2023/11/10 | 3,370 | 3,400 | 3,320 | 3,400 | ±0 | ±0% | 12,500 |
| 2023/11/09 | 3,380 | 3,425 | 3,350 | 3,400 | +20 | +0.6% | 8,100 |
| 2023/11/08 | 3,410 | 3,445 | 3,330 | 3,380 | +10 | +0.3% | 12,900 |
| 2023/11/07 | 3,370 | 3,435 | 3,325 | 3,370 | -40 | -1.2% | 14,300 |
| 2023/11/06 | 3,410 | 3,445 | 3,320 | 3,410 | +70 | +2.1% | 16,300 |
| 2023/11/02 | 3,300 | 3,350 | 3,275 | 3,340 | +50 | +1.5% | 8,700 |
| 2023/11/01 | 3,355 | 3,355 | 3,240 | 3,290 | -60 | -1.8% | 12,400 |
| 2023/10/31 | 3,275 | 3,365 | 3,220 | 3,350 | +30 | +0.9% | 16,700 |
| 2023/10/30 | 3,365 | 3,365 | 3,280 | 3,320 | -45 | -1.3% | 14,400 |
| 2023/10/27 | 3,265 | 3,375 | 3,235 | 3,365 | +100 | +3.1% | 19,700 |
| 2023/10/26 | 3,190 | 3,335 | 3,110 | 3,265 | -25 | -0.8% | 23,100 |
| 2023/10/25 | 3,335 | 3,370 | 3,220 | 3,290 | ±0 | ±0% | 27,200 |
| 2023/10/24 | 3,095 | 3,290 | 3,055 | 3,290 | +215 | +7% | 32,300 |
| 2023/10/23 | 3,185 | 3,200 | 3,045 | 3,075 | -105 | -3.3% | 24,500 |
| 2023/10/20 | 3,120 | 3,210 | 3,090 | 3,180 | ±0 | ±0% | 30,700 |
| 2023/10/19 | 3,220 | 3,280 | 3,015 | 3,180 | -170 | -5.1% | 84,200 |
| 2023/10/18 | 3,415 | 3,470 | 3,250 | 3,350 | -60 | -1.8% | 84,200 |
| 2023/10/17 | 3,385 | 3,635 | 3,255 | 3,410 | -440 | -11.4% | 211,800 |
| 2023/10/16 | 3,820 | 3,985 | 3,500 | 3,850 | ±0 | ±0% | 90,200 |
| 2023/10/13 | 4,070 | 4,070 | 3,850 | 3,850 | -150 | -3.8% | 24,200 |
| 2023/10/12 | 4,030 | 4,080 | 3,940 | 4,000 | -25 | -0.6% | 8,200 |
| 2023/10/11 | 4,020 | 4,280 | 3,920 | 4,025 | +25 | +0.6% | 26,000 |
| 2023/10/10 | 4,135 | 4,135 | 3,930 | 4,000 | -35 | -0.9% | 13,800 |
| 2023/10/06 | 3,910 | 4,075 | 3,910 | 4,035 | +95 | +2.4% | 3,900 |
| 2023/10/05 | 3,745 | 3,995 | 3,745 | 3,940 | +215 | +5.8% | 10,900 |
| 2023/10/04 | 3,760 | 4,005 | 3,725 | 3,725 | -175 | -4.5% | 15,200 |
| 2023/10/03 | 4,100 | 4,100 | 3,885 | 3,900 | -170 | -4.2% | 8,700 |
| 2023/10/02 | 4,105 | 4,245 | 4,020 | 4,070 | +90 | +2.3% | 17,400 |
| 2023/09/29 | 3,835 | 4,045 | 3,835 | 3,980 | +125 | +3.2% | 10,700 |
| 2023/09/28 | 3,965 | 3,965 | 3,705 | 3,855 | -70 | -1.8% | 11,000 |
| 2023/09/27 | 3,920 | 3,950 | 3,860 | 3,925 | -65 | -1.6% | 7,700 |
| 2023/09/26 | 3,950 | 4,010 | 3,880 | 3,990 | +10 | +0.3% | 9,000 |
| 2023/09/25 | 3,800 | 4,040 | 3,800 | 3,980 | +190 | +5% | 15,300 |
| 2023/09/22 | 3,575 | 3,815 | 3,575 | 3,790 | +180 | +5% | 10,600 |
| 2023/09/21 | 3,580 | 3,620 | 3,395 | 3,610 | -5 | -0.1% | 23,400 |
| 2023/09/20 | 3,610 | 3,710 | 3,580 | 3,615 | ±0 | ±0% | 6,100 |
| 2023/09/19 | 3,640 | 3,650 | 3,560 | 3,615 | -35 | -1% | 7,200 |
| 2023/09/15 | 3,750 | 3,750 | 3,650 | 3,650 | -100 | -2.7% | 4,900 |
| 2023/09/14 | 3,600 | 3,785 | 3,600 | 3,750 | +120 | +3.3% | 5,500 |
| 2023/09/13 | 3,595 | 3,630 | 3,530 | 3,630 | +65 | +1.8% | 3,200 |
| 2023/09/12 | 3,675 | 3,675 | 3,515 | 3,565 | -70 | -1.9% | 8,000 |
| 2023/09/11 | 3,685 | 3,750 | 3,620 | 3,635 | -115 | -3.1% | 9,000 |
| 2023/09/08 | 3,835 | 3,835 | 3,620 | 3,750 | -35 | -0.9% | 11,900 |
| 2023/09/07 | 3,800 | 3,830 | 3,625 | 3,785 | -30 | -0.8% | 16,300 |
| 2023/09/06 | 3,785 | 3,835 | 3,680 | 3,815 | +70 | +1.9% | 11,200 |
| 2023/09/05 | 3,730 | 3,770 | 3,685 | 3,745 | -25 | -0.7% | 9,900 |
| 2023/09/04 | 3,865 | 3,880 | 3,700 | 3,770 | +90 | +2.4% | 30,200 |
| 2023/09/01 | 3,745 | 3,825 | 3,620 | 3,680 | ±0 | ±0% | 17,200 |
251～
300
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
