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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 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 |
| 2023/07/21 | 3,780 | 4,220 | 3,630 | 3,980 | +185 | +4.9% | 296,200 |
| 2023/07/20 | 3,525 | 4,180 | 3,515 | 3,795 | +165 | +4.5% | 539,100 |
| 2023/07/19 | 3,615 | 3,660 | 3,265 | 3,630 | +365 | +11.2% | 311,000 |
| 2023/07/18 | 3,265 | 3,265 | 3,265 | 3,265 | +501 | +18.1% | 6,000 |
| 2023/07/14 | 2,872 | 2,914 | 2,760 | 2,764 | -95 | -3.3% | 22,800 |
| 2023/07/13 | 2,841 | 2,859 | 2,750 | 2,859 | +1 | ±0% | 9,700 |
| 2023/07/12 | 2,870 | 2,919 | 2,830 | 2,858 | -17 | -0.6% | 4,400 |
| 2023/07/11 | 2,902 | 2,938 | 2,870 | 2,875 | -14 | -0.5% | 7,400 |
| 2023/07/10 | 2,979 | 2,979 | 2,847 | 2,889 | -48 | -1.6% | 1,800 |
| 2023/07/07 | 2,795 | 2,958 | 2,777 | 2,937 | +99 | +3.5% | 9,100 |
| 2023/07/06 | 2,938 | 2,940 | 2,802 | 2,838 | -125 | -4.2% | 18,000 |
| 2023/07/05 | 3,030 | 3,030 | 2,940 | 2,963 | -67 | -2.2% | 8,800 |
| 2023/07/04 | 3,050 | 3,050 | 2,919 | 3,030 | -20 | -0.7% | 11,700 |
| 2023/07/03 | 3,160 | 3,160 | 3,040 | 3,050 | -55 | -1.8% | 14,000 |
| 2023/06/30 | 3,040 | 3,120 | 2,999 | 3,105 | +55 | +1.8% | 5,900 |
401～
450
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
