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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,045 | 4,205 | 4,045 | 4,155 | +165 | +4.1% | 12,000 |
| 2024/03/01 | 4,215 | 4,215 | 3,990 | 3,990 | -155 | -3.7% | 12,300 |
| 2024/02/29 | 3,935 | 4,170 | 3,860 | 4,145 | +190 | +4.8% | 13,200 |
| 2024/02/28 | 3,880 | 3,995 | 3,810 | 3,955 | +45 | +1.2% | 4,700 |
| 2024/02/27 | 3,885 | 3,980 | 3,850 | 3,910 | +5 | +0.1% | 16,600 |
| 2024/02/26 | 3,715 | 3,905 | 3,690 | 3,905 | +260 | +7.1% | 21,600 |
| 2024/02/22 | 3,635 | 3,645 | 3,595 | 3,645 | +10 | +0.3% | 2,000 |
| 2024/02/21 | 3,660 | 3,660 | 3,580 | 3,635 | -65 | -1.8% | 8,000 |
| 2024/02/20 | 3,705 | 3,760 | 3,685 | 3,700 | -20 | -0.5% | 3,900 |
| 2024/02/19 | 3,770 | 3,770 | 3,690 | 3,720 | +20 | +0.5% | 5,600 |
| 2024/02/16 | 3,575 | 3,700 | 3,570 | 3,700 | +130 | +3.6% | 6,100 |
| 2024/02/15 | 3,650 | 3,650 | 3,570 | 3,570 | -45 | -1.2% | 6,800 |
| 2024/02/14 | 3,690 | 3,690 | 3,615 | 3,615 | -10 | -0.3% | 5,300 |
| 2024/02/13 | 3,655 | 3,660 | 3,620 | 3,625 | +10 | +0.3% | 6,100 |
| 2024/02/09 | 3,620 | 3,675 | 3,610 | 3,615 | -25 | -0.7% | 6,600 |
| 2024/02/08 | 3,790 | 3,790 | 3,635 | 3,640 | -105 | -2.8% | 10,700 |
| 2024/02/07 | 3,760 | 3,760 | 3,700 | 3,745 | -15 | -0.4% | 6,000 |
| 2024/02/06 | 3,765 | 3,805 | 3,710 | 3,760 | -10 | -0.3% | 7,200 |
| 2024/02/05 | 3,760 | 3,800 | 3,760 | 3,770 | -5 | -0.1% | 5,400 |
| 2024/02/02 | 3,785 | 3,835 | 3,775 | 3,775 | -10 | -0.3% | 4,900 |
| 2024/02/01 | 3,805 | 3,860 | 3,785 | 3,785 | -40 | -1% | 5,700 |
| 2024/01/31 | 3,865 | 3,880 | 3,810 | 3,825 | -80 | -2% | 5,500 |
| 2024/01/30 | 3,870 | 3,995 | 3,870 | 3,905 | +50 | +1.3% | 12,300 |
| 2024/01/29 | 3,840 | 3,915 | 3,840 | 3,855 | +85 | +2.3% | 7,600 |
| 2024/01/26 | 3,830 | 3,850 | 3,770 | 3,770 | -70 | -1.8% | 6,600 |
| 2024/01/25 | 3,835 | 3,880 | 3,795 | 3,840 | +5 | +0.1% | 8,900 |
| 2024/01/24 | 3,800 | 3,940 | 3,785 | 3,835 | +70 | +1.9% | 20,700 |
| 2024/01/23 | 3,935 | 3,965 | 3,720 | 3,765 | -165 | -4.2% | 35,500 |
| 2024/01/22 | 4,085 | 4,155 | 3,930 | 3,930 | -45 | -1.1% | 26,000 |
| 2024/01/19 | 3,935 | 4,035 | 3,915 | 3,975 | -30 | -0.7% | 23,400 |
| 2024/01/18 | 3,860 | 4,120 | 3,825 | 4,005 | +190 | +5% | 44,300 |
| 2024/01/17 | 3,935 | 4,050 | 3,750 | 3,815 | -80 | -2.1% | 59,400 |
| 2024/01/16 | 3,890 | 4,090 | 3,700 | 3,895 | +330 | +9.3% | 179,000 |
| 2024/01/15 | 3,400 | 3,590 | 3,390 | 3,565 | +185 | +5.5% | 73,900 |
| 2024/01/12 | 3,385 | 3,385 | 3,270 | 3,380 | -5 | -0.1% | 10,100 |
| 2024/01/11 | 3,410 | 3,410 | 3,345 | 3,385 | ±0 | ±0% | 6,200 |
| 2024/01/10 | 3,430 | 3,430 | 3,330 | 3,385 | -15 | -0.4% | 4,100 |
| 2024/01/09 | 3,400 | 3,445 | 3,280 | 3,400 | +50 | +1.5% | 13,700 |
| 2024/01/05 | 3,465 | 3,465 | 3,315 | 3,350 | -50 | -1.5% | 6,900 |
| 2024/01/04 | 3,390 | 3,400 | 3,245 | 3,400 | +10 | +0.3% | 12,800 |
| 2023/12/29 | 3,300 | 3,400 | 3,235 | 3,390 | +130 | +4% | 16,800 |
| 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 |
51～
100
件表示中 / 546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 | 297,700円 | +23.0% | +5.4% | 0.00% | 14.13倍 | 3.17倍 |
|
ＳＡＰなど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 |
| Ｍマート | 136,400円 | +9.7% | +16.4% | 1.54% | 17.98倍 | 4.29倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| アイデミー | 167,500円 | - | - | 0.00% | 37.01倍 | 6.09倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| エッジテクノ | 61,500円 | +7.0% | -67.3% | 0.00% | 122.27倍 | 10.23倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
| ニフティライフ | 103,500円 | +10.9% | +1.0% | 1.74% | 10.54倍 | 1.25倍 |
|
大手ポータルサイト比較検索の不動産が収益柱。求人や温泉のアプリ、Ｗｅｂサイト運営 |
市場注目の銘柄
チャート関連のコラム
