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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,721 | 1,778 | 1,710 | 1,778 | +44 | +2.5% | 2,600 |
| 2022/09/02 | 1,780 | 1,780 | 1,730 | 1,734 | -56 | -3.1% | 6,000 |
| 2022/09/01 | 1,832 | 1,840 | 1,788 | 1,790 | -70 | -3.8% | 11,900 |
| 2022/08/31 | 1,900 | 1,900 | 1,836 | 1,860 | -43 | -2.3% | 6,300 |
| 2022/08/30 | 1,909 | 1,950 | 1,903 | 1,903 | +1 | +0.1% | 2,500 |
| 2022/08/29 | 1,900 | 1,939 | 1,861 | 1,902 | -77 | -3.9% | 9,000 |
| 2022/08/26 | 1,982 | 1,997 | 1,933 | 1,979 | +2 | +0.1% | 5,500 |
| 2022/08/25 | 1,969 | 2,049 | 1,969 | 1,977 | -20 | -1% | 3,800 |
| 2022/08/24 | 2,002 | 2,076 | 1,947 | 1,997 | -34 | -1.7% | 11,800 |
| 2022/08/23 | 1,997 | 2,158 | 1,982 | 2,031 | +5 | +0.2% | 9,000 |
| 2022/08/22 | 2,105 | 2,105 | 2,000 | 2,026 | -73 | -3.5% | 5,400 |
| 2022/08/19 | 2,209 | 2,219 | 2,092 | 2,099 | -130 | -5.8% | 11,900 |
| 2022/08/18 | 2,129 | 2,229 | 2,012 | 2,229 | +94 | +4.4% | 16,100 |
| 2022/08/17 | 2,067 | 2,200 | 2,067 | 2,135 | +57 | +2.7% | 9,400 |
| 2022/08/16 | 1,960 | 2,080 | 1,950 | 2,078 | +118 | +6% | 10,200 |
| 2022/08/15 | 2,022 | 2,058 | 1,953 | 1,960 | -62 | -3.1% | 6,200 |
| 2022/08/12 | 2,060 | 2,100 | 2,001 | 2,022 | -38 | -1.8% | 7,200 |
| 2022/08/10 | 2,080 | 2,080 | 2,040 | 2,060 | -28 | -1.3% | 2,900 |
| 2022/08/09 | 2,062 | 2,088 | 1,980 | 2,088 | +27 | +1.3% | 18,300 |
| 2022/08/08 | 2,112 | 2,140 | 2,056 | 2,061 | -51 | -2.4% | 3,500 |
| 2022/08/05 | 2,081 | 2,174 | 2,036 | 2,112 | +32 | +1.5% | 14,200 |
| 2022/08/04 | 2,230 | 2,230 | 2,080 | 2,080 | -157 | -7% | 14,800 |
| 2022/08/03 | 2,274 | 2,274 | 2,170 | 2,237 | -38 | -1.7% | 13,300 |
| 2022/08/02 | 2,309 | 2,326 | 2,225 | 2,275 | -45 | -1.9% | 8,600 |
| 2022/08/01 | 2,310 | 2,365 | 2,265 | 2,320 | +60 | +2.7% | 15,400 |
| 2022/07/29 | 2,330 | 2,330 | 2,251 | 2,260 | -70 | -3% | 11,100 |
| 2022/07/28 | 2,309 | 2,350 | 2,250 | 2,330 | +35 | +1.5% | 19,000 |
| 2022/07/27 | 2,244 | 2,295 | 2,091 | 2,295 | +63 | +2.8% | 33,400 |
| 2022/07/26 | 2,352 | 2,352 | 2,175 | 2,232 | -20 | -0.9% | 83,900 |
| 2022/07/25 | 2,200 | 2,280 | 2,145 | 2,252 | +372 | +19.8% | 157,400 |
| 2022/07/22 | 1,909 | 1,927 | 1,875 | 1,880 | -30 | -1.6% | 5,100 |
| 2022/07/21 | 1,814 | 1,955 | 1,780 | 1,910 | +139 | +7.8% | 16,500 |
| 2022/07/20 | 1,836 | 1,839 | 1,765 | 1,771 | -25 | -1.4% | 9,500 |
| 2022/07/19 | 1,867 | 1,867 | 1,755 | 1,796 | -71 | -3.8% | 24,100 |
| 2022/07/15 | 1,740 | 1,868 | 1,700 | 1,867 | +159 | +9.3% | 35,400 |
| 2022/07/14 | 1,724 | 1,730 | 1,640 | 1,708 | +21 | +1.2% | 8,300 |
| 2022/07/13 | 1,608 | 1,740 | 1,608 | 1,687 | +81 | +5% | 5,400 |
| 2022/07/12 | 1,650 | 1,650 | 1,606 | 1,606 | -34 | -2.1% | 2,600 |
| 2022/07/11 | 1,645 | 1,677 | 1,636 | 1,640 | -1 | -0.1% | 3,800 |
| 2022/07/08 | 1,698 | 1,758 | 1,641 | 1,641 | -56 | -3.3% | 10,500 |
| 2022/07/07 | 1,612 | 1,718 | 1,590 | 1,697 | +125 | +8% | 12,200 |
| 2022/07/06 | 1,567 | 1,646 | 1,567 | 1,572 | -35 | -2.2% | 4,100 |
| 2022/07/05 | 1,564 | 1,607 | 1,541 | 1,607 | +71 | +4.6% | 5,100 |
| 2022/07/04 | 1,560 | 1,581 | 1,530 | 1,536 | -24 | -1.5% | 5,000 |
| 2022/07/01 | 1,584 | 1,597 | 1,548 | 1,560 | -24 | -1.5% | 2,400 |
| 2022/06/30 | 1,646 | 1,658 | 1,581 | 1,584 | -96 | -5.7% | 5,300 |
| 2022/06/29 | 1,689 | 1,689 | 1,642 | 1,680 | +31 | +1.9% | 1,500 |
| 2022/06/28 | 1,645 | 1,666 | 1,609 | 1,649 | -2 | -0.1% | 4,800 |
| 2022/06/27 | 1,735 | 1,740 | 1,650 | 1,651 | -46 | -2.7% | 7,800 |
| 2022/06/24 | 1,731 | 1,741 | 1,606 | 1,697 | +166 | +10.8% | 29,800 |
651～
700
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
