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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 10,200 |
| 2025/08/20 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 5,700 |
| 2025/08/19 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 5,600 |
| 2025/08/18 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 3,400 |
| 2025/08/15 | 3,980 | 3,990 | 3,980 | 3,985 | ±0 | ±0% | 7,700 |
| 2025/08/14 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 4,200 |
| 2025/08/13 | 3,985 | 3,985 | 3,985 | 3,985 | ±0 | ±0% | 5,500 |
| 2025/08/12 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 4,200 |
| 2025/08/08 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 2,900 |
| 2025/08/07 | 3,985 | 3,995 | 3,985 | 3,985 | ±0 | ±0% | 15,200 |
| 2025/08/06 | 3,990 | 3,990 | 3,980 | 3,985 | ±0 | ±0% | 18,800 |
| 2025/08/05 | 3,985 | 3,990 | 3,985 | 3,985 | ±0 | ±0% | 9,600 |
| 2025/08/04 | 3,985 | 4,005 | 3,985 | 3,985 | +5 | +0.1% | 10,300 |
| 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 |
1～
50
件表示中 / 5170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 | 398,500円 | -27.7% | +17.1% | 0.00% | 28.00倍 | 3.48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 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.26倍 | 3.05倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ゼビオＨＤ | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68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 | 130,600円 | +12.6% | +10.3% | 0.77% | 33.76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 |
| ＳＦＰ | 228,600円 | +7.0% | +14.0% | 1.22% | 30.66倍 | 5.97倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
