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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 4,100 | 4,100 | 3,885 | 3,900 | -170 | -4.2% | 8,700 |
| 2023/10/02 | 4,105 | 4,245 | 4,020 | 4,070 | +90 | +2.3% | 17,400 |
| 2023/09/29 | 3,835 | 4,045 | 3,835 | 3,980 | +125 | +3.2% | 10,700 |
| 2023/09/28 | 3,965 | 3,965 | 3,705 | 3,855 | -70 | -1.8% | 11,000 |
| 2023/09/27 | 3,920 | 3,950 | 3,860 | 3,925 | -65 | -1.6% | 7,700 |
| 2023/09/26 | 3,950 | 4,010 | 3,880 | 3,990 | +10 | +0.3% | 9,000 |
| 2023/09/25 | 3,800 | 4,040 | 3,800 | 3,980 | +190 | +5% | 15,300 |
| 2023/09/22 | 3,575 | 3,815 | 3,575 | 3,790 | +180 | +5% | 10,600 |
| 2023/09/21 | 3,580 | 3,620 | 3,395 | 3,610 | -5 | -0.1% | 23,400 |
| 2023/09/20 | 3,610 | 3,710 | 3,580 | 3,615 | ±0 | ±0% | 6,100 |
| 2023/09/19 | 3,640 | 3,650 | 3,560 | 3,615 | -35 | -1% | 7,200 |
| 2023/09/15 | 3,750 | 3,750 | 3,650 | 3,650 | -100 | -2.7% | 4,900 |
| 2023/09/14 | 3,600 | 3,785 | 3,600 | 3,750 | +120 | +3.3% | 5,500 |
| 2023/09/13 | 3,595 | 3,630 | 3,530 | 3,630 | +65 | +1.8% | 3,200 |
| 2023/09/12 | 3,675 | 3,675 | 3,515 | 3,565 | -70 | -1.9% | 8,000 |
| 2023/09/11 | 3,685 | 3,750 | 3,620 | 3,635 | -115 | -3.1% | 9,000 |
| 2023/09/08 | 3,835 | 3,835 | 3,620 | 3,750 | -35 | -0.9% | 11,900 |
| 2023/09/07 | 3,800 | 3,830 | 3,625 | 3,785 | -30 | -0.8% | 16,300 |
| 2023/09/06 | 3,785 | 3,835 | 3,680 | 3,815 | +70 | +1.9% | 11,200 |
| 2023/09/05 | 3,730 | 3,770 | 3,685 | 3,745 | -25 | -0.7% | 9,900 |
| 2023/09/04 | 3,865 | 3,880 | 3,700 | 3,770 | +90 | +2.4% | 30,200 |
| 2023/09/01 | 3,745 | 3,825 | 3,620 | 3,680 | ±0 | ±0% | 17,200 |
| 2023/08/31 | 3,565 | 3,710 | 3,565 | 3,680 | +220 | +6.4% | 28,100 |
| 2023/08/30 | 3,535 | 3,600 | 3,390 | 3,460 | -20 | -0.6% | 11,200 |
| 2023/08/29 | 3,400 | 3,530 | 3,395 | 3,480 | +105 | +3.1% | 14,600 |
| 2023/08/28 | 3,500 | 3,500 | 3,325 | 3,375 | +75 | +2.3% | 17,000 |
| 2023/08/25 | 3,320 | 3,350 | 3,270 | 3,300 | -70 | -2.1% | 8,800 |
| 2023/08/24 | 3,390 | 3,510 | 3,355 | 3,370 | +5 | +0.1% | 16,400 |
| 2023/08/23 | 3,215 | 3,400 | 3,215 | 3,365 | +110 | +3.4% | 9,900 |
| 2023/08/22 | 3,385 | 3,385 | 3,250 | 3,255 | -130 | -3.8% | 19,500 |
| 2023/08/21 | 3,245 | 3,390 | 3,245 | 3,385 | +160 | +5% | 11,300 |
| 2023/08/18 | 3,145 | 3,335 | 3,145 | 3,225 | +45 | +1.4% | 19,700 |
| 2023/08/17 | 3,275 | 3,345 | 3,105 | 3,180 | -115 | -3.5% | 26,900 |
| 2023/08/16 | 3,295 | 3,350 | 3,220 | 3,295 | -60 | -1.8% | 19,100 |
| 2023/08/15 | 3,440 | 3,445 | 3,300 | 3,355 | -90 | -2.6% | 25,800 |
| 2023/08/14 | 3,410 | 3,535 | 3,410 | 3,445 | +15 | +0.4% | 10,500 |
| 2023/08/10 | 3,495 | 3,510 | 3,400 | 3,430 | -75 | -2.1% | 17,900 |
| 2023/08/09 | 3,670 | 3,670 | 3,475 | 3,505 | -100 | -2.8% | 17,300 |
| 2023/08/08 | 3,745 | 3,745 | 3,570 | 3,605 | -45 | -1.2% | 8,200 |
| 2023/08/07 | 3,580 | 3,685 | 3,575 | 3,650 | +30 | +0.8% | 12,200 |
| 2023/08/04 | 3,695 | 3,755 | 3,590 | 3,620 | -110 | -2.9% | 23,900 |
| 2023/08/03 | 3,810 | 3,935 | 3,725 | 3,730 | -135 | -3.5% | 19,600 |
| 2023/08/02 | 3,920 | 3,980 | 3,770 | 3,865 | -110 | -2.8% | 26,900 |
| 2023/08/01 | 3,820 | 4,030 | 3,770 | 3,975 | +105 | +2.7% | 29,500 |
| 2023/07/31 | 4,200 | 4,205 | 3,830 | 3,870 | -50 | -1.3% | 55,900 |
| 2023/07/28 | 3,830 | 3,995 | 3,815 | 3,920 | +20 | +0.5% | 19,300 |
| 2023/07/27 | 3,910 | 4,100 | 3,900 | 3,900 | -70 | -1.8% | 23,300 |
| 2023/07/26 | 3,805 | 4,115 | 3,800 | 3,970 | +235 | +6.3% | 87,600 |
| 2023/07/25 | 3,695 | 3,940 | 3,695 | 3,735 | -30 | -0.8% | 42,800 |
| 2023/07/24 | 4,050 | 4,075 | 3,705 | 3,765 | -215 | -5.4% | 85,500 |
151～
200
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
