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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,960 | 3,000 | 2,880 | 2,931 | -19 | -0.6% | 17,200 |
| 2024/04/22 | 2,900 | 2,980 | 2,864 | 2,950 | +38 | +1.3% | 24,800 |
| 2024/04/19 | 3,045 | 3,095 | 2,851 | 2,912 | -103 | -3.4% | 32,200 |
| 2024/04/18 | 2,910 | 3,100 | 2,881 | 3,015 | +67 | +2.3% | 30,100 |
| 2024/04/17 | 2,974 | 3,015 | 2,905 | 2,948 | -72 | -2.4% | 27,400 |
| 2024/04/16 | 3,130 | 3,130 | 2,880 | 3,020 | -160 | -5% | 105,100 |
| 2024/04/15 | 3,500 | 3,500 | 3,125 | 3,180 | -645 | -16.9% | 274,400 |
| 2024/04/12 | 3,995 | 4,060 | 3,815 | 3,825 | -160 | -4% | 24,200 |
| 2024/04/11 | 3,850 | 3,985 | 3,840 | 3,985 | +55 | +1.4% | 9,300 |
| 2024/04/10 | 4,080 | 4,150 | 3,905 | 3,930 | -175 | -4.3% | 14,900 |
| 2024/04/09 | 4,110 | 4,200 | 4,105 | 4,105 | -25 | -0.6% | 7,900 |
| 2024/04/08 | 4,200 | 4,300 | 4,080 | 4,130 | -50 | -1.2% | 13,800 |
| 2024/04/05 | 4,025 | 4,200 | 4,010 | 4,180 | +125 | +3.1% | 37,600 |
| 2024/04/04 | 4,050 | 4,060 | 3,935 | 4,055 | +50 | +1.2% | 9,100 |
| 2024/04/03 | 3,925 | 4,100 | 3,880 | 4,005 | +25 | +0.6% | 8,900 |
| 2024/04/02 | 3,990 | 4,045 | 3,920 | 3,980 | ±0 | ±0% | 7,200 |
| 2024/04/01 | 3,920 | 3,980 | 3,865 | 3,980 | +145 | +3.8% | 7,700 |
| 2024/03/29 | 3,770 | 3,840 | 3,660 | 3,835 | +65 | +1.7% | 12,100 |
| 2024/03/28 | 3,775 | 3,830 | 3,770 | 3,770 | -5 | -0.1% | 2,700 |
| 2024/03/27 | 3,760 | 3,800 | 3,760 | 3,775 | +15 | +0.4% | 1,400 |
| 2024/03/26 | 3,850 | 3,850 | 3,725 | 3,760 | -125 | -3.2% | 9,000 |
| 2024/03/25 | 3,945 | 4,000 | 3,865 | 3,885 | -50 | -1.3% | 3,700 |
| 2024/03/22 | 4,000 | 4,025 | 3,930 | 3,935 | -15 | -0.4% | 3,800 |
| 2024/03/21 | 3,950 | 3,990 | 3,925 | 3,950 | +60 | +1.5% | 5,900 |
| 2024/03/19 | 3,865 | 3,920 | 3,860 | 3,890 | +20 | +0.5% | 3,800 |
| 2024/03/18 | 3,850 | 3,940 | 3,850 | 3,870 | ±0 | ±0% | 6,800 |
| 2024/03/15 | 3,900 | 3,960 | 3,860 | 3,870 | -90 | -2.3% | 4,100 |
| 2024/03/14 | 3,940 | 3,980 | 3,940 | 3,960 | +20 | +0.5% | 500 |
| 2024/03/13 | 4,050 | 4,055 | 3,870 | 3,940 | -135 | -3.3% | 9,600 |
| 2024/03/12 | 3,910 | 4,075 | 3,910 | 4,075 | +95 | +2.4% | 2,900 |
| 2024/03/11 | 3,900 | 3,980 | 3,805 | 3,980 | -50 | -1.2% | 14,600 |
| 2024/03/08 | 4,015 | 4,140 | 4,015 | 4,030 | -30 | -0.7% | 6,300 |
| 2024/03/07 | 4,295 | 4,330 | 3,960 | 4,060 | -220 | -5.1% | 20,300 |
| 2024/03/06 | 4,370 | 4,500 | 4,280 | 4,280 | -20 | -0.5% | 12,800 |
| 2024/03/05 | 4,115 | 4,315 | 4,115 | 4,300 | +145 | +3.5% | 11,900 |
| 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 |
251～
300
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
