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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 3,270 | 3,295 | 3,250 | 3,260 | -10 | -0.3% | 5,300 |
| 2023/12/27 | 3,255 | 3,305 | 3,220 | 3,270 | +15 | +0.5% | 6,400 |
| 2023/12/26 | 3,275 | 3,285 | 3,205 | 3,255 | -20 | -0.6% | 3,000 |
| 2023/12/25 | 3,280 | 3,310 | 3,235 | 3,275 | +55 | +1.7% | 3,600 |
| 2023/12/22 | 3,300 | 3,330 | 3,220 | 3,220 | -40 | -1.2% | 4,000 |
| 2023/12/21 | 3,300 | 3,300 | 3,205 | 3,260 | -40 | -1.2% | 3,500 |
| 2023/12/20 | 3,395 | 3,395 | 3,275 | 3,300 | -40 | -1.2% | 5,700 |
| 2023/12/19 | 3,230 | 3,375 | 3,230 | 3,340 | +110 | +3.4% | 3,500 |
| 2023/12/18 | 3,200 | 3,230 | 3,140 | 3,230 | +20 | +0.6% | 3,100 |
| 2023/12/15 | 3,200 | 3,255 | 3,200 | 3,210 | +10 | +0.3% | 2,600 |
| 2023/12/14 | 3,275 | 3,325 | 3,150 | 3,200 | -75 | -2.3% | 11,800 |
| 2023/12/13 | 3,195 | 3,275 | 3,190 | 3,275 | +120 | +3.8% | 5,600 |
| 2023/12/12 | 3,245 | 3,270 | 3,140 | 3,155 | -90 | -2.8% | 12,100 |
| 2023/12/11 | 3,245 | 3,300 | 3,240 | 3,245 | +15 | +0.5% | 3,800 |
| 2023/12/08 | 3,290 | 3,325 | 3,215 | 3,230 | -75 | -2.3% | 7,600 |
| 2023/12/07 | 3,360 | 3,385 | 3,255 | 3,305 | -95 | -2.8% | 11,700 |
| 2023/12/06 | 3,515 | 3,515 | 3,375 | 3,400 | -80 | -2.3% | 10,900 |
| 2023/12/05 | 3,650 | 3,650 | 3,480 | 3,480 | -150 | -4.1% | 4,200 |
| 2023/12/04 | 3,530 | 3,655 | 3,525 | 3,630 | +95 | +2.7% | 7,600 |
| 2023/12/01 | 3,560 | 3,560 | 3,485 | 3,535 | -25 | -0.7% | 2,600 |
| 2023/11/30 | 3,605 | 3,615 | 3,480 | 3,560 | -85 | -2.3% | 7,500 |
| 2023/11/29 | 3,665 | 3,670 | 3,550 | 3,645 | -20 | -0.5% | 6,800 |
| 2023/11/28 | 3,635 | 3,695 | 3,555 | 3,665 | +30 | +0.8% | 10,800 |
| 2023/11/27 | 3,705 | 3,705 | 3,570 | 3,635 | ±0 | ±0% | 4,800 |
| 2023/11/24 | 3,675 | 3,725 | 3,595 | 3,635 | -25 | -0.7% | 8,700 |
| 2023/11/22 | 3,545 | 3,700 | 3,545 | 3,660 | +115 | +3.2% | 17,800 |
| 2023/11/21 | 3,435 | 3,565 | 3,360 | 3,545 | +180 | +5.3% | 21,500 |
| 2023/11/20 | 3,280 | 3,445 | 3,280 | 3,365 | +35 | +1.1% | 14,000 |
| 2023/11/17 | 3,360 | 3,370 | 3,315 | 3,330 | -10 | -0.3% | 5,600 |
| 2023/11/16 | 3,390 | 3,390 | 3,310 | 3,340 | -50 | -1.5% | 6,000 |
| 2023/11/15 | 3,350 | 3,395 | 3,320 | 3,390 | +65 | +2% | 11,000 |
| 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 |
401～
450
件表示中 / 855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 |
| シスロケ | 154,200円 | +2.0% | -7.5% | 2.46% | 15.54倍 | 1.47倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ｉ－ｐｌｕｇ | 137,500円 | +20.0% | +20.6% | 0.00% | 13.09倍 | 3.92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 |
| ブレインズ | 91,200円 | +23.9% | +41.1% | 0.00% | 75.87倍 | 3.62倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ポストプライ | 53,300円 | +54.9% | -69.1% | 0.00% | 154.05倍 | 5.42倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
市場注目の銘柄
チャート関連のコラム
