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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,812 | 2,817 | 2,750 | 2,785 | -66 | -2.3% | 14,700 |
| 2025/01/16 | 2,800 | 2,863 | 2,728 | 2,851 | +69 | +2.5% | 30,500 |
| 2025/01/15 | 2,795 | 2,870 | 2,750 | 2,782 | -283 | -9.2% | 90,000 |
| 2025/01/14 | 3,040 | 3,095 | 3,000 | 3,065 | +25 | +0.8% | 25,000 |
| 2025/01/10 | 2,999 | 3,080 | 2,955 | 3,040 | +30 | +1% | 9,400 |
| 2025/01/09 | 3,050 | 3,075 | 3,010 | 3,010 | -50 | -1.6% | 6,700 |
| 2025/01/08 | 3,095 | 3,125 | 3,050 | 3,060 | -35 | -1.1% | 9,200 |
| 2025/01/07 | 3,205 | 3,205 | 3,090 | 3,095 | -95 | -3% | 12,500 |
| 2025/01/06 | 3,105 | 3,245 | 3,105 | 3,190 | +150 | +4.9% | 23,500 |
| 2024/12/30 | 3,030 | 3,055 | 2,985 | 3,040 | +10 | +0.3% | 7,200 |
| 2024/12/27 | 2,999 | 3,030 | 2,987 | 3,030 | +56 | +1.9% | 6,200 |
| 2024/12/26 | 2,988 | 3,010 | 2,951 | 2,974 | -14 | -0.5% | 6,300 |
| 2024/12/25 | 2,992 | 2,992 | 2,952 | 2,988 | +43 | +1.5% | 3,700 |
| 2024/12/24 | 2,930 | 2,975 | 2,915 | 2,945 | +65 | +2.3% | 11,500 |
| 2024/12/23 | 2,850 | 2,915 | 2,850 | 2,880 | +31 | +1.1% | 7,800 |
| 2024/12/20 | 2,825 | 2,869 | 2,825 | 2,849 | +24 | +0.8% | 2,500 |
| 2024/12/19 | 2,821 | 2,844 | 2,820 | 2,825 | -16 | -0.6% | 5,900 |
| 2024/12/18 | 2,817 | 2,870 | 2,811 | 2,841 | +24 | +0.9% | 8,300 |
| 2024/12/17 | 2,808 | 2,833 | 2,800 | 2,817 | +9 | +0.3% | 6,900 |
| 2024/12/16 | 2,805 | 2,825 | 2,805 | 2,808 | +3 | +0.1% | 2,700 |
| 2024/12/13 | 2,824 | 2,824 | 2,774 | 2,805 | +31 | +1.1% | 3,200 |
| 2024/12/12 | 2,775 | 2,800 | 2,751 | 2,774 | +4 | +0.1% | 16,200 |
| 2024/12/11 | 2,802 | 2,810 | 2,685 | 2,770 | -32 | -1.1% | 15,900 |
| 2024/12/10 | 2,823 | 2,823 | 2,783 | 2,802 | +1 | ±0% | 17,200 |
| 2024/12/09 | 2,780 | 2,834 | 2,780 | 2,801 | -6 | -0.2% | 12,200 |
| 2024/12/06 | 2,807 | 2,830 | 2,789 | 2,807 | -10 | -0.4% | 9,100 |
| 2024/12/05 | 2,790 | 2,830 | 2,790 | 2,817 | +19 | +0.7% | 4,200 |
| 2024/12/04 | 2,835 | 2,835 | 2,769 | 2,798 | -37 | -1.3% | 10,600 |
| 2024/12/03 | 2,840 | 2,865 | 2,820 | 2,835 | +4 | +0.1% | 11,900 |
| 2024/12/02 | 2,840 | 2,850 | 2,805 | 2,831 | -29 | -1% | 9,400 |
| 2024/11/29 | 2,833 | 2,865 | 2,832 | 2,860 | +25 | +0.9% | 5,600 |
| 2024/11/28 | 2,842 | 2,860 | 2,835 | 2,835 | -7 | -0.2% | 6,900 |
| 2024/11/27 | 2,865 | 2,865 | 2,840 | 2,842 | -42 | -1.5% | 3,900 |
| 2024/11/26 | 2,876 | 2,900 | 2,850 | 2,884 | -1 | ±0% | 3,700 |
| 2024/11/25 | 2,830 | 2,890 | 2,830 | 2,885 | +14 | +0.5% | 7,100 |
| 2024/11/22 | 2,845 | 2,887 | 2,842 | 2,871 | +26 | +0.9% | 2,000 |
| 2024/11/21 | 2,842 | 2,863 | 2,830 | 2,845 | +3 | +0.1% | 8,000 |
| 2024/11/20 | 2,860 | 2,880 | 2,819 | 2,842 | -35 | -1.2% | 3,500 |
| 2024/11/19 | 2,852 | 2,884 | 2,846 | 2,877 | +35 | +1.2% | 11,400 |
| 2024/11/18 | 2,812 | 2,866 | 2,812 | 2,842 | -3 | -0.1% | 13,000 |
| 2024/11/15 | 2,860 | 2,860 | 2,826 | 2,845 | -10 | -0.4% | 7,800 |
| 2024/11/14 | 2,915 | 2,926 | 2,850 | 2,855 | -74 | -2.5% | 11,100 |
| 2024/11/13 | 2,949 | 2,960 | 2,900 | 2,929 | -17 | -0.6% | 5,300 |
| 2024/11/12 | 2,954 | 2,990 | 2,930 | 2,946 | -9 | -0.3% | 3,600 |
| 2024/11/11 | 2,965 | 3,020 | 2,927 | 2,955 | -11 | -0.4% | 4,400 |
| 2024/11/08 | 2,970 | 3,010 | 2,955 | 2,966 | +6 | +0.2% | 1,700 |
| 2024/11/07 | 2,950 | 2,999 | 2,950 | 2,960 | +13 | +0.4% | 1,000 |
| 2024/11/06 | 2,970 | 2,998 | 2,936 | 2,947 | -22 | -0.7% | 5,100 |
| 2024/11/05 | 2,969 | 2,981 | 2,916 | 2,969 | +27 | +0.9% | 6,800 |
| 2024/11/01 | 2,970 | 3,005 | 2,942 | 2,942 | -98 | -3.2% | 8,300 |
101～
150
件表示中 / 810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 | 265,000円 | - | - | 0.00% | 10.71倍 | 2.28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 |
| アエリア | 27,900円 | +17.5% | - | 0.00% | 19.47倍 | 0.70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 |
| ソフトマックス | 98,600円 | +14.2% | +2.4% | 3.04% | 12.35倍 | 1.69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 |
| サインド | 97,900円 | +15.2% | +33.0% | 0.00% | 36.07倍 | 1.78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 |
| ヌーラボ | 91,100円 | +11.9% | -53.2% | 0.00% | 26.49倍 | 3.10倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
市場注目の銘柄
チャート関連のコラム
