ＢＥＥＮＯＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,815 | 1,875 | 1,788 | 1,871 | +50 | +2.7% | 396,100 |
| 2024/02/28 | 1,798 | 1,825 | 1,777 | 1,821 | +32 | +1.8% | 270,200 |
| 2024/02/27 | 1,790 | 1,804 | 1,745 | 1,789 | -7 | -0.4% | 256,000 |
| 2024/02/26 | 1,762 | 1,809 | 1,723 | 1,796 | +47 | +2.7% | 619,400 |
| 2024/02/22 | 1,615 | 1,758 | 1,605 | 1,749 | +98 | +5.9% | 899,900 |
| 2024/02/21 | 1,470 | 1,674 | 1,470 | 1,651 | +238 | +16.8% | 1,399,300 |
| 2024/02/20 | 1,416 | 1,432 | 1,353 | 1,413 | +16 | +1.1% | 281,900 |
| 2024/02/19 | 1,354 | 1,402 | 1,311 | 1,397 | +29 | +2.1% | 236,800 |
| 2024/02/16 | 1,441 | 1,442 | 1,367 | 1,368 | -89 | -6.1% | 384,300 |
| 2024/02/15 | 1,294 | 1,505 | 1,294 | 1,457 | +202 | +16.1% | 1,210,800 |
| 2024/02/14 | 1,256 | 1,266 | 1,170 | 1,255 | -47 | -3.6% | 597,100 |
| 2024/02/13 | 1,272 | 1,330 | 1,260 | 1,302 | +60 | +4.8% | 552,600 |
| 2024/02/09 | 1,290 | 1,347 | 1,239 | 1,242 | -193 | -13.4% | 856,000 |
| 2024/02/08 | 1,443 | 1,454 | 1,422 | 1,435 | -9 | -0.6% | 173,900 |
| 2024/02/07 | 1,448 | 1,450 | 1,427 | 1,444 | -12 | -0.8% | 109,300 |
| 2024/02/06 | 1,461 | 1,466 | 1,435 | 1,456 | -12 | -0.8% | 110,100 |
| 2024/02/05 | 1,470 | 1,473 | 1,454 | 1,468 | -1 | -0.1% | 131,900 |
| 2024/02/02 | 1,500 | 1,517 | 1,469 | 1,469 | -40 | -2.7% | 190,900 |
| 2024/02/01 | 1,487 | 1,511 | 1,487 | 1,509 | -2 | -0.1% | 130,000 |
| 2024/01/31 | 1,505 | 1,511 | 1,469 | 1,511 | +1 | +0.1% | 155,100 |
| 2024/01/30 | 1,510 | 1,517 | 1,505 | 1,510 | -5 | -0.3% | 148,900 |
| 2024/01/29 | 1,530 | 1,530 | 1,490 | 1,515 | +3 | +0.2% | 175,300 |
| 2024/01/26 | 1,515 | 1,534 | 1,500 | 1,512 | +5 | +0.3% | 155,600 |
| 2024/01/25 | 1,489 | 1,520 | 1,487 | 1,507 | +2 | +0.1% | 93,300 |
| 2024/01/24 | 1,551 | 1,551 | 1,490 | 1,505 | -53 | -3.4% | 323,900 |
| 2024/01/23 | 1,515 | 1,586 | 1,502 | 1,558 | +73 | +4.9% | 675,200 |
| 2024/01/22 | 1,394 | 1,486 | 1,385 | 1,485 | +112 | +8.2% | 434,000 |
| 2024/01/19 | 1,310 | 1,384 | 1,310 | 1,373 | +64 | +4.9% | 312,800 |
| 2024/01/18 | 1,330 | 1,340 | 1,308 | 1,309 | -30 | -2.2% | 233,100 |
| 2024/01/17 | 1,386 | 1,403 | 1,339 | 1,339 | -35 | -2.5% | 327,200 |
| 2024/01/16 | 1,414 | 1,436 | 1,374 | 1,374 | -28 | -2% | 228,100 |
| 2024/01/15 | 1,415 | 1,415 | 1,373 | 1,402 | -5 | -0.4% | 215,100 |
| 2024/01/12 | 1,400 | 1,421 | 1,381 | 1,407 | +10 | +0.7% | 276,600 |
| 2024/01/11 | 1,417 | 1,421 | 1,397 | 1,397 | ±0 | ±0% | 147,900 |
| 2024/01/10 | 1,430 | 1,430 | 1,396 | 1,397 | -25 | -1.8% | 163,200 |
| 2024/01/09 | 1,399 | 1,433 | 1,399 | 1,422 | +26 | +1.9% | 192,200 |
| 2024/01/05 | 1,421 | 1,426 | 1,394 | 1,396 | -36 | -2.5% | 180,000 |
| 2024/01/04 | 1,411 | 1,434 | 1,390 | 1,432 | -19 | -1.3% | 130,400 |
| 2023/12/29 | 1,427 | 1,459 | 1,416 | 1,451 | +13 | +0.9% | 200,600 |
| 2023/12/28 | 1,430 | 1,438 | 1,412 | 1,438 | +7 | +0.5% | 106,900 |
| 2023/12/27 | 1,387 | 1,431 | 1,380 | 1,431 | +44 | +3.2% | 232,400 |
| 2023/12/26 | 1,390 | 1,415 | 1,375 | 1,387 | +12 | +0.9% | 241,000 |
| 2023/12/25 | 1,412 | 1,423 | 1,374 | 1,375 | -27 | -1.9% | 116,800 |
| 2023/12/22 | 1,403 | 1,415 | 1,386 | 1,402 | -8 | -0.6% | 129,200 |
| 2023/12/21 | 1,390 | 1,419 | 1,388 | 1,410 | +4 | +0.3% | 131,300 |
| 2023/12/20 | 1,405 | 1,442 | 1,402 | 1,406 | +14 | +1% | 181,700 |
| 2023/12/19 | 1,367 | 1,401 | 1,365 | 1,392 | +16 | +1.2% | 160,400 |
| 2023/12/18 | 1,390 | 1,390 | 1,364 | 1,376 | -20 | -1.4% | 126,600 |
| 2023/12/15 | 1,355 | 1,397 | 1,338 | 1,396 | +36 | +2.6% | 227,800 |
| 2023/12/14 | 1,404 | 1,412 | 1,356 | 1,360 | -40 | -2.9% | 184,600 |
51～
100
件表示中 / 4858件
類似銘柄と比較する
現在ご覧いただいている「ＢＥＥＮＯＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＥＥＮＯＳ | 209,700円 | -24.6% | -55.6% | 1.29% | 16.32倍 | 1.96倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| 銚子丸 | 189,900円 | +9.4% | +74.6% | 0.63% | 30.80倍 | 2.98倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| エコス | 234,400円 | +1.5% | -6.4% | 2.56% | 7.29倍 | 1.13倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ハードオフ | 189,900円 | +8.8% | +9.7% | 4.00% | 12.45倍 | 1.56倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| 大 庄 | 122,200円 | +12.3% | - | 0.98% | 23.53倍 | 2.55倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム
