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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 7,200 | 7,330 | 7,080 | 7,130 | +90 | +1.3% | 118,000 |
| 2005/01/06 | 6,690 | 7,140 | 6,600 | 7,040 | +290 | +4.3% | 157,500 |
| 2005/01/05 | 6,050 | 6,920 | 6,020 | 6,750 | +610 | +9.9% | 199,900 |
| 2005/01/04 | 6,390 | 6,400 | 6,010 | 6,140 | -150 | -2.4% | 50,000 |
| 2004/12/30 | 5,850 | 6,450 | 5,850 | 6,290 | +510 | +8.8% | 122,400 |
| 2004/12/29 | 5,380 | 5,800 | 5,320 | 5,780 | +650 | +12.7% | 141,700 |
| 2004/12/28 | 4,830 | 5,180 | 4,800 | 5,130 | +350 | +7.3% | 41,000 |
| 2004/12/27 | 5,050 | 5,050 | 4,750 | 4,780 | -270 | -5.3% | 47,000 |
| 2004/12/24 | 5,160 | 5,160 | 5,020 | 5,050 | -50 | -1% | 32,600 |
| 2004/12/22 | 5,230 | 5,230 | 5,030 | 5,100 | -90 | -1.7% | 29,600 |
| 2004/12/21 | 5,310 | 5,400 | 5,100 | 5,190 | -200 | -3.7% | 51,700 |
| 2004/12/20 | 4,900 | 5,390 | 4,870 | 5,390 | +490 | +10% | 95,300 |
| 2004/12/17 | 4,750 | 4,960 | 4,660 | 4,900 | +160 | +3.4% | 36,600 |
| 2004/12/16 | 4,650 | 4,850 | 4,530 | 4,740 | +20 | +0.4% | 35,500 |
| 2004/12/15 | 5,030 | 5,030 | 4,700 | 4,720 | -260 | -5.2% | 39,900 |
| 2004/12/14 | 5,150 | 5,150 | 4,910 | 4,980 | -100 | -2% | 28,400 |
| 2004/12/13 | 5,430 | 5,430 | 5,080 | 5,080 | -250 | -4.7% | 24,400 |
| 2004/12/10 | 5,360 | 5,420 | 5,210 | 5,330 | +240 | +4.7% | 48,100 |
| 2004/12/09 | 5,300 | 5,390 | 5,050 | 5,090 | -310 | -5.7% | 37,200 |
| 2004/12/08 | 5,100 | 5,420 | 5,030 | 5,400 | +280 | +5.5% | 62,500 |
| 2004/12/07 | 5,160 | 5,160 | 5,050 | 5,120 | -30 | -0.6% | 14,200 |
| 2004/12/06 | 5,230 | 5,250 | 5,100 | 5,150 | -30 | -0.6% | 11,600 |
| 2004/12/03 | 5,240 | 5,310 | 5,100 | 5,180 | +40 | +0.8% | 29,200 |
| 2004/12/02 | 5,330 | 5,440 | 5,120 | 5,140 | -100 | -1.9% | 27,900 |
| 2004/12/01 | 5,310 | 5,350 | 5,210 | 5,240 | -260 | -4.7% | 26,500 |
| 2004/11/30 | 5,520 | 5,530 | 5,430 | 5,500 | -130 | -2.3% | 12,300 |
| 2004/11/29 | 5,710 | 5,810 | 5,530 | 5,630 | -180 | -3.1% | 18,200 |
| 2004/11/26 | 5,830 | 5,920 | 5,710 | 5,810 | -120 | -2% | 13,400 |
| 2004/11/25 | 6,080 | 6,100 | 5,910 | 5,930 | -160 | -2.6% | 12,600 |
| 2004/11/24 | 5,710 | 6,280 | 5,680 | 6,090 | +340 | +5.9% | 27,000 |
| 2004/11/22 | 5,390 | 5,780 | 5,360 | 5,750 | -40 | -0.7% | 11,500 |
| 2004/11/19 | 6,150 | 6,290 | 5,720 | 5,790 | -420 | -6.8% | 22,000 |
| 2004/11/18 | 6,500 | 6,520 | 6,210 | 6,210 | -470 | -7% | 12,100 |
| 2004/11/17 | 6,680 | 6,710 | 6,500 | 6,680 | -50 | -0.7% | 7,600 |
| 2004/11/16 | 6,880 | 6,970 | 6,680 | 6,730 | -90 | -1.3% | 16,100 |
| 2004/11/15 | 6,590 | 7,150 | 6,500 | 6,820 | +430 | +6.7% | 44,800 |
| 2004/11/12 | 6,310 | 6,510 | 6,210 | 6,390 | -220 | -3.3% | 36,600 |
| 2004/11/11 | 6,300 | 6,970 | 6,300 | 6,610 | +610 | +10.2% | 38,600 |
| 2004/11/10 | 5,330 | 6,100 | 5,250 | 6,000 | +660 | +12.4% | 12,700 |
| 2004/11/09 | 5,450 | 5,500 | 5,240 | 5,340 | -150 | -2.7% | 5,000 |
| 2004/11/08 | 5,500 | 5,530 | 5,380 | 5,490 | +110 | +2% | 5,800 |
| 2004/11/05 | 5,600 | 5,650 | 5,310 | 5,380 | -120 | -2.2% | 6,800 |
| 2004/11/04 | 5,500 | 5,750 | 5,500 | 5,500 | +130 | +2.4% | 10,500 |
| 2004/11/02 | 5,090 | 5,500 | 5,050 | 5,370 | +180 | +3.5% | 18,500 |
| 2004/11/01 | 5,490 | 5,490 | 5,150 | 5,190 | -550 | -9.6% | 12,900 |
| 2004/10/29 | 5,980 | 5,980 | 5,670 | 5,740 | -210 | -3.5% | 7,300 |
| 2004/10/28 | 6,400 | 6,490 | 5,800 | 5,950 | -320 | -5.1% | 9,000 |
| 2004/10/27 | 6,490 | 6,490 | 6,270 | 6,270 | -10 | -0.2% | 2,100 |
| 2004/10/26 | 6,520 | 6,520 | 6,260 | 6,280 | -320 | -4.8% | 3,500 |
| 2004/10/25 | 6,490 | 6,850 | 6,400 | 6,600 | -250 | -3.6% | 2,100 |
5051～
5100
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
