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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,985 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 28,700 |
| 2025/07/31 | 3,985 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 119,600 |
| 2025/07/30 | 3,985 | 3,985 | 3,970 | 3,980 | ±0 | ±0% | 48,500 |
| 2025/07/29 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 51,300 |
| 2025/07/28 | 3,980 | 3,985 | 3,980 | 3,980 | -5 | -0.1% | 5,500 |
| 2025/07/25 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 4,500 |
| 2025/07/24 | 3,985 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 5,500 |
| 2025/07/23 | 3,985 | 3,990 | 3,985 | 3,990 | ±0 | ±0% | 4,900 |
| 2025/07/22 | 3,985 | 3,990 | 3,985 | 3,990 | +5 | +0.1% | 4,500 |
| 2025/07/18 | 3,985 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 7,300 |
| 2025/07/17 | 3,985 | 3,990 | 3,985 | 3,990 | +5 | +0.1% | 8,700 |
| 2025/07/16 | 3,985 | 3,990 | 3,980 | 3,985 | ±0 | ±0% | 4,900 |
| 2025/07/15 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 5,500 |
| 2025/07/14 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 5,600 |
| 2025/07/11 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 4,100 |
| 2025/07/10 | 3,985 | 4,040 | 3,985 | 3,985 | ±0 | ±0% | 6,000 |
| 2025/07/09 | 3,980 | 3,990 | 3,980 | 3,985 | +5 | +0.1% | 157,600 |
| 2025/07/08 | 3,985 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 11,800 |
| 2025/07/07 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 27,100 |
| 2025/07/04 | 3,985 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 3,000 |
| 2025/07/03 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 6,600 |
| 2025/07/02 | 3,985 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 4,000 |
| 2025/07/01 | 3,985 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 13,900 |
| 2025/06/30 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 8,200 |
| 2025/06/27 | 3,980 | 3,985 | 3,980 | 3,980 | -5 | -0.1% | 50,700 |
| 2025/06/26 | 3,980 | 3,985 | 3,980 | 3,985 | +5 | +0.1% | 14,100 |
| 2025/06/25 | 3,990 | 3,990 | 3,980 | 3,980 | -10 | -0.3% | 700 |
| 2025/06/24 | 3,980 | 3,995 | 3,980 | 3,990 | +5 | +0.1% | 6,000 |
| 2025/06/23 | 3,980 | 3,990 | 3,980 | 3,985 | +5 | +0.1% | 6,700 |
| 2025/06/20 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 4,800 |
| 2025/06/19 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 4,300 |
| 2025/06/18 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 4,700 |
| 2025/06/17 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 7,600 |
| 2025/06/16 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 15,900 |
| 2025/06/13 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 20,500 |
| 2025/06/12 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 13,200 |
| 2025/06/11 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 6,200 |
| 2025/06/10 | 3,985 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 5,700 |
| 2025/06/09 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 8,700 |
| 2025/06/06 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 18,900 |
| 2025/06/05 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 10,800 |
| 2025/06/04 | 3,985 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 71,200 |
| 2025/06/03 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 14,400 |
| 2025/06/02 | 3,985 | 3,985 | 3,980 | 3,980 | -5 | -0.1% | 39,900 |
| 2025/05/30 | 3,980 | 3,985 | 3,980 | 3,985 | +5 | +0.1% | 16,400 |
| 2025/05/29 | 3,985 | 3,990 | 3,980 | 3,980 | -5 | -0.1% | 805,600 |
| 2025/05/28 | 3,990 | 4,005 | 3,985 | 3,985 | ±0 | ±0% | 11,000 |
| 2025/05/27 | 3,990 | 3,995 | 3,985 | 3,985 | -5 | -0.1% | 5,500 |
| 2025/05/26 | 4,000 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 11,600 |
| 2025/05/23 | 4,015 | 4,020 | 3,995 | 3,995 | -20 | -0.5% | 10,000 |
1～
50
件表示中 / 5157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 | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| サンマルクＨＤ | 244,000円 | +14.3% | +14.6% | 2.13% | 26.70倍 | 1.73倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ゼビオＨＤ | 113,900円 | +5.5% | +1.3% | 3.07% | 48.39倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＳＲＳＨＤ | 130,300円 | +12.6% | +10.3% | 0.77% | 33.68倍 | 3.27倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| サガミＨＤ | 178,200円 | +5.6% | +7.8% | 0.56% | 43.17倍 | 3.03倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
