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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 6,130 | 6,180 | 6,040 | 6,090 | -140 | -2.2% | 15,500 |
| 2005/03/22 | 6,220 | 6,380 | 6,220 | 6,230 | +10 | +0.2% | 13,300 |
| 2005/03/18 | 6,250 | 6,320 | 6,220 | 6,220 | -20 | -0.3% | 9,800 |
| 2005/03/17 | 6,220 | 6,300 | 6,210 | 6,240 | -60 | -1% | 9,300 |
| 2005/03/16 | 6,420 | 6,420 | 6,200 | 6,300 | -160 | -2.5% | 11,600 |
| 2005/03/15 | 6,500 | 6,610 | 6,460 | 6,460 | -90 | -1.4% | 5,600 |
| 2005/03/14 | 6,600 | 6,620 | 6,500 | 6,550 | -30 | -0.5% | 5,600 |
| 2005/03/11 | 6,500 | 6,580 | 6,500 | 6,580 | +40 | +0.6% | 6,900 |
| 2005/03/10 | 6,640 | 6,640 | 6,530 | 6,540 | ±0 | ±0% | 5,100 |
| 2005/03/09 | 6,420 | 6,630 | 6,410 | 6,540 | +120 | +1.9% | 8,700 |
| 2005/03/08 | 6,510 | 6,510 | 6,400 | 6,420 | -90 | -1.4% | 6,600 |
| 2005/03/07 | 6,840 | 6,840 | 6,500 | 6,510 | -110 | -1.7% | 6,500 |
| 2005/03/04 | 6,560 | 6,750 | 6,550 | 6,620 | -100 | -1.5% | 6,300 |
| 2005/03/03 | 6,840 | 6,850 | 6,700 | 6,720 | -170 | -2.5% | 9,300 |
| 2005/03/02 | 7,000 | 7,000 | 6,820 | 6,890 | -80 | -1.1% | 8,200 |
| 2005/03/01 | 7,050 | 7,100 | 6,920 | 6,970 | -30 | -0.4% | 12,500 |
| 2005/02/28 | 6,950 | 7,080 | 6,930 | 7,000 | +110 | +1.6% | 8,400 |
| 2005/02/25 | 6,950 | 7,030 | 6,800 | 6,890 | ±0 | ±0% | 4,700 |
| 2005/02/24 | 6,870 | 7,000 | 6,870 | 6,890 | +20 | +0.3% | 6,500 |
| 2005/02/23 | 6,920 | 6,960 | 6,670 | 6,870 | -60 | -0.9% | 8,200 |
| 2005/02/22 | 6,950 | 7,210 | 6,910 | 6,930 | +180 | +2.7% | 23,500 |
| 2005/02/21 | 6,200 | 6,770 | 6,200 | 6,750 | +350 | +5.5% | 14,000 |
| 2005/02/18 | 6,660 | 6,690 | 6,400 | 6,400 | -380 | -5.6% | 18,100 |
| 2005/02/17 | 6,870 | 6,870 | 6,400 | 6,780 | -180 | -2.6% | 21,800 |
| 2005/02/16 | 7,150 | 7,150 | 6,900 | 6,960 | -240 | -3.3% | 20,600 |
| 2005/02/15 | 7,310 | 7,310 | 7,180 | 7,200 | -190 | -2.6% | 17,300 |
| 2005/02/14 | 7,490 | 7,550 | 7,300 | 7,390 | -110 | -1.5% | 14,700 |
| 2005/02/10 | 7,600 | 7,600 | 7,320 | 7,500 | -150 | -2% | 10,800 |
| 2005/02/09 | 7,580 | 7,720 | 7,550 | 7,650 | +100 | +1.3% | 12,900 |
| 2005/02/08 | 7,550 | 7,610 | 7,510 | 7,550 | ±0 | ±0% | 6,200 |
| 2005/02/07 | 7,670 | 7,690 | 7,520 | 7,550 | -220 | -2.8% | 18,700 |
| 2005/02/04 | 8,000 | 8,000 | 7,670 | 7,770 | -230 | -2.9% | 24,200 |
| 2005/02/03 | 7,700 | 8,130 | 7,650 | 8,000 | +450 | +6% | 90,000 |
| 2005/02/02 | 7,500 | 7,600 | 7,500 | 7,550 | +30 | +0.4% | 14,900 |
| 2005/02/01 | 7,370 | 7,690 | 7,310 | 7,520 | +110 | +1.5% | 22,500 |
| 2005/01/31 | 7,390 | 7,460 | 7,360 | 7,410 | -90 | -1.2% | 20,800 |
| 2005/01/28 | 7,670 | 7,670 | 7,430 | 7,500 | -170 | -2.2% | 13,400 |
| 2005/01/27 | 7,610 | 7,680 | 7,450 | 7,670 | +60 | +0.8% | 35,900 |
| 2005/01/26 | 8,100 | 8,230 | 7,590 | 7,610 | -380 | -4.8% | 41,600 |
| 2005/01/25 | 7,810 | 8,250 | 7,740 | 7,990 | +250 | +3.2% | 126,700 |
| 2005/01/24 | 7,440 | 7,790 | 7,440 | 7,740 | +170 | +2.2% | 32,900 |
| 2005/01/21 | 7,480 | 7,660 | 7,480 | 7,570 | -10 | -0.1% | 26,400 |
| 2005/01/20 | 7,450 | 7,630 | 7,300 | 7,580 | -50 | -0.7% | 32,100 |
| 2005/01/19 | 7,800 | 7,800 | 7,610 | 7,630 | -60 | -0.8% | 34,100 |
| 2005/01/18 | 7,880 | 7,900 | 7,500 | 7,690 | -40 | -0.5% | 91,000 |
| 2005/01/17 | 7,160 | 7,880 | 7,160 | 7,730 | +730 | +10.4% | 228,100 |
| 2005/01/14 | 6,650 | 7,170 | 6,620 | 7,000 | +150 | +2.2% | 45,700 |
| 2005/01/13 | 7,010 | 7,010 | 6,800 | 6,850 | -150 | -2.1% | 38,600 |
| 2005/01/12 | 7,160 | 7,200 | 6,950 | 7,000 | -260 | -3.6% | 53,100 |
| 2005/01/11 | 7,200 | 7,350 | 7,160 | 7,260 | +130 | +1.8% | 63,000 |
5001～
5050
件表示中 / 5171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 | 39,800円 | +51.5% | - | 0.00% | 8.15倍 | 3.01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 | 114,700円 | +5.5% | +1.3% | 3.05% | 48.73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 | 129,300円 | +12.6% | +10.3% | 0.77% | 33.42倍 | 3.24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 | 228,300円 | +7.0% | +14.0% | 1.23% | 30.62倍 | 5.96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
