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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,999 | 3,065 | 2,976 | 2,983 | -17 | -0.6% | 8,400 |
| 2024/08/07 | 2,749 | 3,165 | 2,699 | 3,000 | +201 | +7.2% | 7,600 |
| 2024/08/06 | 2,925 | 2,926 | 2,725 | 2,799 | +324 | +13.1% | 12,700 |
| 2024/08/05 | 2,710 | 2,869 | 2,450 | 2,475 | -555 | -18.3% | 32,400 |
| 2024/08/02 | 3,110 | 3,165 | 3,030 | 3,030 | -290 | -8.7% | 30,800 |
| 2024/08/01 | 3,585 | 3,590 | 3,275 | 3,320 | -265 | -7.4% | 32,300 |
| 2024/07/31 | 3,530 | 3,585 | 3,425 | 3,585 | +25 | +0.7% | 8,100 |
| 2024/07/30 | 3,605 | 3,645 | 3,560 | 3,560 | -55 | -1.5% | 3,300 |
| 2024/07/29 | 3,760 | 3,760 | 3,595 | 3,615 | -115 | -3.1% | 4,300 |
| 2024/07/26 | 3,635 | 3,755 | 3,635 | 3,730 | +55 | +1.5% | 2,800 |
| 2024/07/25 | 3,530 | 3,680 | 3,500 | 3,675 | +75 | +2.1% | 15,400 |
| 2024/07/24 | 3,720 | 3,765 | 3,580 | 3,600 | -125 | -3.4% | 6,900 |
| 2024/07/23 | 3,635 | 3,785 | 3,635 | 3,725 | +90 | +2.5% | 4,300 |
| 2024/07/22 | 3,565 | 3,740 | 3,565 | 3,635 | ±0 | ±0% | 12,000 |
| 2024/07/19 | 3,800 | 3,800 | 3,585 | 3,635 | -165 | -4.3% | 13,900 |
| 2024/07/18 | 3,855 | 3,925 | 3,770 | 3,800 | -125 | -3.2% | 11,200 |
| 2024/07/17 | 3,790 | 4,000 | 3,720 | 3,925 | +180 | +4.8% | 37,800 |
| 2024/07/16 | 3,645 | 3,815 | 3,555 | 3,745 | +625 | +20% | 116,000 |
| 2024/07/12 | 3,200 | 3,210 | 3,120 | 3,120 | -80 | -2.5% | 26,800 |
| 2024/07/11 | 3,135 | 3,200 | 3,090 | 3,200 | +70 | +2.2% | 11,000 |
| 2024/07/10 | 3,125 | 3,180 | 3,105 | 3,130 | -10 | -0.3% | 6,700 |
| 2024/07/09 | 3,205 | 3,220 | 3,025 | 3,140 | -60 | -1.9% | 7,500 |
| 2024/07/08 | 3,165 | 3,200 | 3,150 | 3,200 | +25 | +0.8% | 2,300 |
| 2024/07/05 | 3,175 | 3,200 | 3,175 | 3,175 | -15 | -0.5% | 1,500 |
| 2024/07/04 | 3,240 | 3,240 | 3,160 | 3,190 | -30 | -0.9% | 3,400 |
| 2024/07/03 | 3,115 | 3,225 | 3,115 | 3,220 | +110 | +3.5% | 15,100 |
| 2024/07/02 | 3,085 | 3,130 | 3,075 | 3,110 | +20 | +0.6% | 3,700 |
| 2024/07/01 | 3,125 | 3,130 | 3,080 | 3,090 | -35 | -1.1% | 5,800 |
| 2024/06/28 | 3,140 | 3,145 | 3,095 | 3,125 | -15 | -0.5% | 5,600 |
| 2024/06/27 | 3,135 | 3,145 | 3,105 | 3,140 | +45 | +1.5% | 2,200 |
| 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 |
251～
300
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
