BeeX（4270）の時価総額の推移
- 2022年2月28日
- 117億4176万
- 2023年2月28日
- 61億7826万
- 2024年2月29日
- 92億853万
- 2025年2月28日
- 61億2495万
- 2026年2月27日
- 48億3834万
2025/12/25～2026/05/29
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 1,999 | 2,089 | 1,999 | 2,063 | +5.31% | 10,400 | 46億4443万 | +9.33% | 10.22 | 1.52 |
| 05/28 | 1,937 | 2,022 | 1,937 | 1,959 | +1.24% | 15,500 | 44億1029万 | +4.2% | 9.7 | 1.44 |
| 05/27 | 2,021 | 2,021 | 1,930 | 1,935 | -2.91% | 9,400 | 43億5626万 | +3.09% | 9.58 | 1.42 |
| 05/26 | 1,940 | 1,995 | 1,940 | 1,993 | +3.26% | 10,900 | 44億8684万 | +6.35% | 9.87 | 1.47 |
| 05/25 | 1,922 | 1,966 | 1,922 | 1,930 | +0.42% | 10,000 | 43億4500万 | +3.32% | 9.56 | 1.42 |
| 05/22 | 1,958 | 1,958 | 1,916 | 1,922 | -1.39% | 12,700 | 43億2699万 | +2.67% | 9.52 | 1.41 |
| 05/21 | 1,957 | 1,957 | 1,872 | 1,949 | +2.15% | 25,600 | 43億8778万 | +3.84% | 9.65 | 1.43 |
| 05/20 | 1,778 | 1,999 | 1,778 | 1,908 | +7.31% | 72,900 | 42億9548万 | +1.38% | 9.45 | 1.4 |
| 05/19 | 1,772 | 1,806 | 1,772 | 1,778 | +1.25% | 1,400 | 40億281万 | -5.88% | 8.81 | 1.31 |
| 05/18 | 1,764 | 1,795 | 1,756 | 1,756 | -1.62% | 11,000 | 39億5328万 | -7.48% | 8.7 | 1.29 |
| 05/15 | 1,823 | 1,839 | 1,777 | 1,785 | -2.08% | 8,700 | 40億1857万 | -6.4% | 8.84 | 1.31 |
| 05/14 | 1,850 | 1,862 | 1,823 | 1,823 | -1.46% | 2,700 | 41億411万 | -4.85% | 9.03 | 1.34 |
| 05/13 | 1,850 | 1,856 | 1,840 | 1,850 | -1.49% | 4,700 | 41億6490万 | -3.7% | 9.16 | 1.36 |
| 05/12 | 1,898 | 1,898 | 1,846 | 1,878 | +1.02% | 5,100 | 42億2794万 | -2.44% | 9.3 | 1.38 |
| 05/11 | 1,872 | 1,873 | 1,853 | 1,859 | -0.91% | 3,400 | 41億8516万 | -3.68% | 9.21 | 1.37 |
| 05/08 | 1,866 | 1,899 | 1,859 | 1,876 | +0.27% | 7,900 | 42億2343万 | -2.9% | 9.29 | 1.38 |
| 05/07 | 1,874 | 1,887 | 1,871 | 1,871 | +0.32% | 5,400 | 42億1218万 | -3.36% | 9.27 | 1.38 |
| 05/01 | 1,922 | 1,922 | 1,859 | 1,865 | -2.61% | 5,000 | 41億9867万 | -3.87% | 9.24 | 1.37 |
| 04/30 | 1,890 | 1,926 | 1,890 | 1,915 | -0.78% | 800 | 43億1123万 | -1.49% | 9.48 | 1.41 |
| 04/28 | 1,877 | 1,942 | 1,877 | 1,930 | +3.65% | 9,200 | 43億4500万 | -0.82% | 9.56 | 1.42 |
| 04/27 | 1,868 | 1,879 | 1,845 | 1,862 | -1.64% | 10,000 | 41億9192万 | -4.27% | 9.22 | 1.37 |
| 04/24 | 1,835 | 1,900 | 1,820 | 1,893 | +2.99% | 34,600 | 42億6171万 | -2.87% | 9.37 | 1.39 |
| 04/23 | 1,866 | 1,868 | 1,817 | 1,838 | -1.5% | 24,000 | 41億3788万 | -5.94% | 9.1 | 1.35 |
| 04/22 | 1,875 | 1,882 | 1,861 | 1,866 | -0.9% | 10,000 | 42億92万 | -4.89% | 9.24 | 1.37 |
| 04/21 | 1,892 | 1,947 | 1,872 | 1,883 | +0.05% | 16,100 | 42億3919万 | -4.37% | 9.32 | 1.38 |
| 04/20 | 1,866 | 2,121 | 1,866 | 1,882 | 0% | 240,700 | 42億3694万 | -4.76% | 9.32 | 1.38 |
| 04/17 | 1,852 | 1,886 | 1,852 | 1,882 | +1.67% | 5,900 | 42億3694万 | -5.14% | 9.32 | 1.38 |
| 04/16 | 1,851 | 1,890 | 1,851 | 1,851 | -0.43% | 12,000 | 41億6715万 | -7.08% | 9.17 | 1.36 |
| 04/15 | 1,923 | 1,924 | 1,844 | 1,859 | -7.65% | 43,400 | 41億8516万 | -7.19% | 9.21 | 1.37 |
| 04/14 | 2,060 | 2,060 | 1,980 | 2,013 | -1.76% | 8,100 | 45億3186万 | 0% | 9.97 | 1.48 |
| 04/13 | 2,032 | 2,049 | 2,006 | 2,049 | -1.59% | 2,000 | 46億1291万 | +1.64% | 10.15 | 1.51 |
| 04/10 | 2,120 | 2,120 | 2,021 | 2,082 | +0.34% | 2,500 | 46億8720万 | +3.22% | 10.31 | 1.53 |
| 04/09 | 2,005 | 2,075 | 2,005 | 2,075 | +3.49% | 3,600 | 46億7144万 | +2.93% | 10.28 | 1.53 |
| 04/08 | 2,001 | 2,025 | 1,951 | 2,005 | +1.01% | 5,700 | 45億1385万 | -0.69% | 9.93 | 1.47 |
| 04/07 | 1,985 | 1,985 | 1,985 | 1,985 | -0.6% | 100 | 44億6883万 | -2.07% | 9.83 | 1.46 |
| 04/06 | 1,963 | 1,997 | 1,963 | 1,997 | +1.89% | 13,000 | 44億9584万 | -1.82% | 9.89 | 1.47 |
| 04/03 | 1,940 | 1,986 | 1,940 | 1,960 | +0.2% | 800 | 44億1254万 | -4.02% | 9.71 | 1.44 |
| 04/02 | 1,971 | 1,980 | 1,950 | 1,956 | -1.41% | 2,900 | 44億354万 | -4.45% | 9.69 | 1.44 |
| 04/01 | 1,955 | 1,985 | 1,935 | 1,984 | +2.69% | 10,000 | 44億6657万 | -3.36% | 9.83 | 1.46 |
| 03/30 | 1,933 | 1,968 | 1,901 | 1,932 | -1.83% | 27,400 | 43億4951万 | -6.08% | 9.57 | 1.42 |
| 03/27 | 1,954 | 1,970 | 1,954 | 1,968 | +0.31% | 2,000 | 44億3055万 | -4.65% | 9.75 | 1.45 |
| 03/26 | 1,968 | 1,982 | 1,936 | 1,962 | -0.71% | 2,800 | 44億1705万 | -5.13% | 9.72 | 1.44 |
| 03/25 | 1,977 | 2,000 | 1,937 | 1,976 | +0.61% | 5,300 | 44億4856万 | -4.68% | 9.79 | 1.45 |
| 03/24 | 1,938 | 1,988 | 1,910 | 1,964 | +2.99% | 6,300 | 44億2155万 | -5.49% | 9.73 | 1.44 |
| 03/23 | 1,924 | 1,933 | 1,865 | 1,907 | -1.95% | 15,400 | 42億8350万 | -8.49% | 9.44 | 1.4 |
| 03/19 | 2,014 | 2,018 | 1,930 | 1,945 | -4.14% | 18,900 | 43億6885万 | -7.16% | 9.63 | 1.43 |
| 03/18 | 2,026 | 2,043 | 2,015 | 2,029 | -0.05% | 6,300 | 45億5753万 | -3.66% | 10.05 | 1.49 |
| 03/17 | 2,048 | 2,058 | 2,029 | 2,030 | -0.49% | 3,800 | 45億5978万 | -3.84% | 10.05 | 1.49 |
| 03/16 | 2,051 | 2,070 | 2,033 | 2,040 | -1.07% | 7,700 | 45億8224万 | -3.59% | 10.1 | 1.5 |
| 03/13 | 2,055 | 2,105 | 2,055 | 2,062 | -1.58% | 600 | 46億3166万 | -2.83% | 10.21 | 1.52 |
| 03/12 | 2,093 | 2,095 | 2,069 | 2,095 | +1.01% | 2,900 | 47億578万 | -1.46% | 10.37 | 1.54 |
| 03/11 | 2,125 | 2,125 | 2,073 | 2,074 | -2.12% | 3,500 | 46億5861万 | -2.72% | 10.27 | 1.53 |
| 03/10 | 2,098 | 2,119 | 2,089 | 2,119 | +0.43% | 2,100 | 47億5969万 | -1.03% | 10.49 | 1.56 |
| 03/09 | 2,050 | 2,110 | 2,028 | 2,110 | +0.57% | 6,800 | 47億3948万 | -1.72% | 10.45 | 1.55 |
| 03/06 | 2,075 | 2,178 | 2,075 | 2,098 | +0.96% | 2,700 | 47億1252万 | -2.6% | 10.39 | 1.54 |
| 03/05 | 2,063 | 2,128 | 2,063 | 2,078 | +0.87% | 6,300 | 46億6760万 | -3.93% | 10.29 | 1.53 |
| 03/04 | 2,100 | 2,150 | 2,007 | 2,060 | -4.1% | 20,300 | 46億2717万 | -5.2% | 10.2 | 1.51 |
| 03/03 | 2,150 | 2,176 | 2,124 | 2,148 | -2.36% | 5,800 | 48億2483万 | -1.6% | 10.64 | 1.58 |
| 03/02 | 2,172 | 2,200 | 2,168 | 2,200 | +2.23% | 9,800 | 49億4164万 | +0.41% | 10.89 | 1.62 |
| 02/27 | 2,209 | 2,248 | 2,152 | 2,152 | -2.62% | 6,100 | 48億3382万 | -2% | 10.66 | 1.58 |
| 02/26 | 2,097 | 2,220 | 2,097 | 2,210 | +6.2% | 10,400 | 49億6410万 | +0.32% | 10.95 | 1.62 |
| 02/25 | 2,107 | 2,107 | 2,078 | 2,081 | -0.38% | 3,400 | 46億7434万 | -5.75% | 10.31 | 1.53 |
| 02/24 | 2,130 | 2,130 | 2,065 | 2,089 | -0.05% | 9,400 | 46億9231万 | -5.86% | 10.35 | 1.53 |
| 02/20 | 2,108 | 2,110 | 2,090 | 2,090 | -0.85% | 4,200 | 46億9079万 | -6.28% | 10.34 | 1.53 |
| 02/19 | 2,101 | 2,108 | 2,075 | 2,108 | +1.3% | 2,300 | 47億3119万 | -5.98% | 10.43 | 1.55 |
| 02/18 | 2,071 | 2,092 | 2,065 | 2,081 | +0.48% | 21,200 | 46億7059万 | -7.8% | 10.3 | 1.53 |
| 02/17 | 2,121 | 2,121 | 2,067 | 2,071 | -1.85% | 7,300 | 46億4815万 | -8.93% | 10.25 | 1.52 |
| 02/16 | 2,124 | 2,148 | 2,103 | 2,110 | -0.47% | 11,300 | 47億3568万 | -7.86% | 10.44 | 1.55 |
| 02/13 | 2,181 | 2,192 | 2,120 | 2,120 | -2.97% | 10,400 | 47億5812万 | -8.03% | 10.49 | 1.55 |
| 02/12 | 2,225 | 2,225 | 2,178 | 2,185 | -1.18% | 6,400 | 49億401万 | -5.82% | 10.81 | 1.6 |
| 02/10 | 2,142 | 2,215 | 2,141 | 2,211 | +3.27% | 10,600 | 49億6236万 | -5.19% | 10.94 | 1.62 |
| 02/09 | 2,160 | 2,188 | 2,140 | 2,141 | -0.74% | 9,200 | 48億526万 | -8.62% | 10.59 | 1.57 |
| 02/06 | 2,182 | 2,182 | 2,134 | 2,157 | -1.95% | 28,700 | 48億4117万 | -8.52% | 10.67 | 1.58 |
| 02/05 | 2,176 | 2,221 | 2,176 | 2,200 | +1.8% | 13,700 | 49億3768万 | -7.29% | 10.89 | 1.61 |
| 02/04 | 2,230 | 2,249 | 2,120 | 2,161 | -4.17% | 29,700 | 48億5014万 | -9.47% | 10.69 | 1.58 |
| 02/03 | 2,280 | 2,297 | 2,244 | 2,255 | -1.31% | 13,900 | 50億6112万 | -6.04% | 11.16 | 1.65 |
| 02/02 | 2,284 | 2,304 | 2,284 | 2,285 | +0.04% | 8,600 | 51億2845万 | -5.19% | 11.31 | 1.68 |
| 01/30 | 2,305 | 2,305 | 2,284 | 2,284 | -0.09% | 1,100 | 51億2620万 | -5.42% | 11.3 | 1.67 |
| 01/29 | 2,304 | 2,304 | 2,283 | 2,286 | -1% | 7,900 | 51億3069万 | -5.58% | 11.31 | 1.68 |
| 01/28 | 2,330 | 2,330 | 2,296 | 2,309 | -0.9% | 9,800 | 51億8231万 | -4.82% | 11.43 | 1.69 |
| 01/27 | 2,322 | 2,340 | 2,322 | 2,330 | +0.34% | 1,800 | 52億2945万 | -4.12% | 11.53 | 1.71 |
| 01/26 | 2,336 | 2,339 | 2,321 | 2,322 | -0.81% | 3,500 | 52億1149万 | -4.64% | 11.49 | 1.7 |
| 01/23 | 2,327 | 2,357 | 2,327 | 2,341 | +0.6% | 1,600 | 52億5414万 | -4.14% | 11.58 | 1.72 |
| 01/22 | 2,327 | 2,340 | 2,323 | 2,327 | -0.04% | 8,900 | 52億2271万 | -4.9% | 11.52 | 1.71 |
| 01/21 | 2,324 | 2,342 | 2,324 | 2,328 | -0.21% | 2,800 | 52億540万 | -5.02% | 11.48 | 1.7 |
| 01/20 | 2,348 | 2,360 | 2,325 | 2,333 | -0.68% | 8,900 | 52億1658万 | -5.01% | 11.5 | 1.7 |
| 01/19 | 2,363 | 2,364 | 2,332 | 2,349 | -0.55% | 16,200 | 52億5236万 | -4.47% | 11.58 | 1.72 |
| 01/16 | 2,367 | 2,409 | 2,359 | 2,362 | -1.09% | 9,400 | 52億8143万 | -4.06% | 11.64 | 1.72 |
| 01/15 | 2,350 | 2,390 | 2,321 | 2,388 | -4.48% | 28,500 | 53億3956万 | -3.12% | 11.77 | 1.74 |
| 01/14 | 2,487 | 2,500 | 2,450 | 2,500 | +0.48% | 14,000 | 55億9000万 | +1.38% | 12.32 | 1.83 |
| 01/13 | 2,531 | 2,531 | 2,476 | 2,488 | +0.12% | 5,900 | 55億6316万 | +1.02% | 12.27 | 1.82 |
| 01/09 | 2,470 | 2,502 | 2,457 | 2,485 | -0.04% | 6,700 | 55億5646万 | +1.06% | 12.25 | 1.81 |
| 01/08 | 2,500 | 2,500 | 2,455 | 2,486 | +0.24% | 4,900 | 55億5869万 | +1.22% | 12.26 | 1.82 |
| 01/07 | 2,496 | 2,515 | 2,471 | 2,480 | -0.44% | 9,000 | 55億4528万 | +1.06% | 12.23 | 1.81 |
| 01/06 | 2,489 | 2,522 | 2,482 | 2,491 | +0.08% | 9,700 | 55億6987万 | +1.59% | 12.28 | 1.82 |
| 01/05 | 2,544 | 2,544 | 2,475 | 2,489 | -0.84% | 9,600 | 55億6540万 | +1.59% | 12.27 | 1.82 |
| 2025 | ||||||||||
| 12/30 | 2,500 | 2,530 | 2,500 | 2,510 | -0.95% | 1,900 | 56億1236万 | +2.57% | 12.37 | 1.83 |
| 12/29 | 2,570 | 2,594 | 2,524 | 2,534 | -0.98% | 10,800 | 56億6602万 | +3.77% | 12.49 | 1.85 |
| 12/26 | 2,578 | 2,578 | 2,495 | 2,559 | +3.27% | 51,800 | 57億2192万 | +5.09% | 12.62 | 1.87 |
| 12/25 | 2,495 | 2,495 | 2,434 | 2,478 | -0.76% | 3,900 | 55億4080万 | +2.1% | 12.22 | 1.81 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 2月期 | 5,560 2/28 | 3,600 2/24 | 3,379,300 2/28 | 121億634万 | 78億3864万 | 117億4176万 2/28 |
| 2023年 2月期 | 5,880 3/1 | 1,411 6/20 | 3,269,800 3/1 | 128億311万 | 31億3891万 | 61億7826万 2/28 |
| 2024年 2月期 | 4,280 10/11 | 2,451 3/16 | 539,100 7/20 | 95億2128万 | 54億5249万 | 92億853万 2/29 |
| 2025年 2月期 | 4,500 3/6 | 2,450 8/5 | 274,400 4/15 | 100億1070万 | 54億5027万 | 61億2495万 2/28 |
| 2026年 2月期 | 2,828 3/3 | 2,065 2/24 2/18 | 68,500 5/12 | 62億9116万 | 46億3840万 | 48億3834万 2/27 |
| 最新 | 2,063 2026/5/29 | 10,400 | 46億4443万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
