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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,097 | 2,148 | 2,097 | 2,132 | +55 | +2.6% | 9,000 |
| 2022/11/17 | 2,083 | 2,083 | 2,039 | 2,077 | -27 | -1.3% | 6,200 |
| 2022/11/16 | 2,081 | 2,104 | 2,080 | 2,104 | +27 | +1.3% | 1,500 |
| 2022/11/15 | 2,114 | 2,148 | 2,058 | 2,077 | -37 | -1.8% | 2,900 |
| 2022/11/14 | 2,125 | 2,138 | 2,027 | 2,114 | +1 | ±0% | 8,800 |
| 2022/11/11 | 2,063 | 2,140 | 2,057 | 2,113 | +100 | +5% | 6,900 |
| 2022/11/10 | 2,055 | 2,055 | 2,013 | 2,013 | -43 | -2.1% | 4,200 |
| 2022/11/09 | 2,140 | 2,140 | 2,056 | 2,056 | -56 | -2.7% | 4,900 |
| 2022/11/08 | 2,243 | 2,243 | 2,111 | 2,112 | -37 | -1.7% | 15,700 |
| 2022/11/07 | 2,034 | 2,167 | 2,006 | 2,149 | +164 | +8.3% | 24,900 |
| 2022/11/04 | 2,001 | 2,001 | 1,934 | 1,985 | -15 | -0.8% | 6,300 |
| 2022/11/02 | 2,027 | 2,046 | 1,999 | 2,000 | -50 | -2.4% | 2,800 |
| 2022/11/01 | 2,010 | 2,050 | 1,998 | 2,050 | +23 | +1.1% | 4,500 |
| 2022/10/31 | 1,965 | 2,027 | 1,940 | 2,027 | +72 | +3.7% | 9,700 |
| 2022/10/28 | 1,980 | 1,980 | 1,925 | 1,955 | -28 | -1.4% | 8,700 |
| 2022/10/27 | 2,030 | 2,030 | 1,983 | 1,983 | -29 | -1.4% | 8,300 |
| 2022/10/26 | 2,044 | 2,065 | 2,001 | 2,012 | -32 | -1.6% | 3,800 |
| 2022/10/25 | 1,960 | 2,049 | 1,960 | 2,044 | +76 | +3.9% | 12,100 |
| 2022/10/24 | 2,120 | 2,120 | 1,968 | 1,968 | -102 | -4.9% | 15,200 |
| 2022/10/21 | 2,097 | 2,097 | 2,013 | 2,070 | +58 | +2.9% | 18,700 |
| 2022/10/20 | 2,148 | 2,148 | 2,006 | 2,012 | -140 | -6.5% | 30,000 |
| 2022/10/19 | 2,163 | 2,220 | 2,130 | 2,152 | -58 | -2.6% | 28,400 |
| 2022/10/18 | 2,260 | 2,336 | 2,126 | 2,210 | +50 | +2.3% | 174,400 |
| 2022/10/17 | 2,160 | 2,160 | 2,150 | 2,160 | +400 | +22.7% | 38,000 |
| 2022/10/14 | 1,761 | 1,771 | 1,700 | 1,760 | -1 | -0.1% | 14,600 |
| 2022/10/13 | 1,767 | 1,769 | 1,703 | 1,761 | +1 | +0.1% | 6,000 |
| 2022/10/12 | 1,714 | 1,763 | 1,680 | 1,760 | +52 | +3% | 5,800 |
| 2022/10/11 | 1,664 | 1,708 | 1,660 | 1,708 | +44 | +2.6% | 5,700 |
| 2022/10/07 | 1,644 | 1,671 | 1,628 | 1,664 | +25 | +1.5% | 5,100 |
| 2022/10/06 | 1,620 | 1,639 | 1,562 | 1,639 | +24 | +1.5% | 6,100 |
| 2022/10/05 | 1,615 | 1,642 | 1,611 | 1,615 | +10 | +0.6% | 3,700 |
| 2022/10/04 | 1,594 | 1,653 | 1,588 | 1,605 | +51 | +3.3% | 6,900 |
| 2022/10/03 | 1,541 | 1,558 | 1,510 | 1,554 | +13 | +0.8% | 3,100 |
| 2022/09/30 | 1,530 | 1,541 | 1,510 | 1,541 | -11 | -0.7% | 5,500 |
| 2022/09/29 | 1,515 | 1,568 | 1,515 | 1,552 | +37 | +2.4% | 3,500 |
| 2022/09/28 | 1,577 | 1,585 | 1,514 | 1,515 | -55 | -3.5% | 9,600 |
| 2022/09/27 | 1,642 | 1,642 | 1,551 | 1,570 | -32 | -2% | 3,600 |
| 2022/09/26 | 1,631 | 1,640 | 1,572 | 1,602 | -59 | -3.6% | 4,300 |
| 2022/09/22 | 1,517 | 1,691 | 1,517 | 1,661 | +100 | +6.4% | 14,200 |
| 2022/09/21 | 1,615 | 1,616 | 1,541 | 1,561 | -55 | -3.4% | 17,000 |
| 2022/09/20 | 1,681 | 1,718 | 1,614 | 1,616 | -64 | -3.8% | 8,700 |
| 2022/09/16 | 1,740 | 1,740 | 1,661 | 1,680 | -64 | -3.7% | 9,600 |
| 2022/09/15 | 1,801 | 1,801 | 1,743 | 1,744 | -39 | -2.2% | 4,100 |
| 2022/09/14 | 1,795 | 1,800 | 1,782 | 1,783 | -52 | -2.8% | 3,900 |
| 2022/09/13 | 1,796 | 1,835 | 1,789 | 1,835 | +58 | +3.3% | 2,400 |
| 2022/09/12 | 1,789 | 1,796 | 1,772 | 1,777 | +17 | +1% | 900 |
| 2022/09/09 | 1,767 | 1,767 | 1,722 | 1,760 | +33 | +1.9% | 2,400 |
| 2022/09/08 | 1,742 | 1,745 | 1,720 | 1,727 | -14 | -0.8% | 3,200 |
| 2022/09/07 | 1,837 | 1,837 | 1,720 | 1,741 | -60 | -3.3% | 4,400 |
| 2022/09/06 | 1,770 | 1,866 | 1,770 | 1,801 | +23 | +1.3% | 4,200 |
601～
650
件表示中 / 781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 | 234,500円 | - | - | 0.00% | 9.47倍 | 2.02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 |
| データＨＲ | 41,400円 | - | - | 0.00% | - | 2.07倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| アエリア | 24,700円 | +17.5% | - | 0.00% | 17.19倍 | 0.62倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| サインド | 85,600円 | +15.0% | +38.6% | 0.00% | 128.72倍 | 1.59倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| ソフトマックス | 85,300円 | +14.2% | +2.4% | 3.52% | 10.66倍 | 1.45倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
市場注目の銘柄
チャート関連のコラム
