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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 10,100 | 10,100 | 9,500 | 9,933.3 | -133.4 | -1.3% | 41,400 |
| 2004/09/02 | 9,633.3 | 10,066.7 | 9,533.3 | 10,066.7 | +500 | +5.2% | 48,300 |
| 2004/09/01 | 9,600 | 9,800 | 9,533.3 | 9,566.7 | -166.6 | -1.7% | 33,000 |
| 2004/08/31 | 9,700 | 9,766.7 | 9,600 | 9,733.3 | +33.3 | +0.3% | 15,600 |
| 2004/08/30 | 9,933.3 | 9,933.3 | 9,666.7 | 9,700 | -300 | -3% | 22,500 |
| 2004/08/27 | 9,633.3 | 10,033.3 | 9,466.7 | 10,000 | +300 | +3.1% | 32,700 |
| 2004/08/26 | 9,700 | 9,800 | 9,533.3 | 9,700 | +133.3 | +1.4% | 14,100 |
| 2004/08/25 | 9,533.3 | 9,833.3 | 9,366.7 | 9,566.7 | -100 | -1% | 12,000 |
| 2004/08/24 | 10,066.7 | 10,066.7 | 9,600 | 9,666.7 | -333.3 | -3.3% | 21,300 |
| 2004/08/23 | 10,333.3 | 10,333.3 | 9,966.7 | 10,000 | ±0 | ±0% | 42,600 |
| 2004/08/20 | 9,566.7 | 10,266.7 | 9,466.7 | 10,000 | +533.3 | +5.6% | 79,500 |
| 2004/08/19 | 9,466.7 | 9,666.7 | 9,333.3 | 9,466.7 | ±0 | ±0% | 24,300 |
| 2004/08/18 | 9,866.7 | 9,866.7 | 9,066.7 | 9,466.7 | -266.6 | -2.7% | 30,600 |
| 2004/08/17 | 10,500 | 10,633.3 | 9,666.7 | 9,733.3 | -700 | -6.7% | 36,900 |
| 2004/08/16 | 10,400 | 10,533.3 | 9,966.7 | 10,433.3 | -33.4 | -0.3% | 27,000 |
| 2004/08/13 | 10,766.7 | 10,933.3 | 10,400 | 10,466.7 | -633.3 | -5.7% | 91,500 |
| 2004/08/12 | 10,633.3 | 11,133.3 | 10,600 | 11,100 | +466.7 | +4.4% | 57,300 |
| 2004/08/11 | 11,333.3 | 11,333.3 | 10,433.3 | 10,633.3 | -366.7 | -3.3% | 66,000 |
| 2004/08/10 | 11,300 | 11,866.7 | 10,700 | 11,000 | -533.3 | -4.6% | 324,000 |
| 2004/08/09 | 10,266.7 | 11,566.7 | 10,266.7 | 11,533.3 | +1,100 | +10.5% | 173,400 |
| 2004/08/06 | 9,633.3 | 10,666.7 | 9,500 | 10,433.3 | +433.3 | +4.3% | 147,600 |
| 2004/08/05 | 9,800 | 11,033.3 | 9,333.3 | 10,000 | +66.7 | +0.7% | 307,200 |
| 2004/08/04 | 8,166.7 | 9,933.3 | 8,066.7 | 9,933.3 | +1,333.3 | +15.5% | 240,600 |
| 2004/08/03 | 9,700 | 9,966.7 | 8,500 | 8,600 | -1,233.3 | -12.5% | 183,300 |
| 2004/08/02 | 10,533.3 | 10,633.3 | 9,766.7 | 9,833.3 | -533.4 | -5.1% | 73,800 |
| 2004/07/30 | 11,300 | 11,300 | 9,833.3 | 10,366.7 | -600 | -5.5% | 145,800 |
| 2004/07/29 | 12,066.7 | 12,166.7 | 10,833.3 | 10,966.7 | -1,433.3 | -11.6% | 69,000 |
| 2004/07/28 | 12,500 | 12,833.3 | 12,166.7 | 12,400 | +400 | +3.3% | 42,000 |
| 2004/07/27 | 13,033.3 | 13,300 | 11,833.3 | 12,000 | -1,000 | -7.7% | 57,600 |
| 2004/07/26 | 13,300 | 13,700 | 12,933.3 | 13,000 | -633.3 | -4.6% | 62,700 |
| 2004/07/23 | 13,833.3 | 14,066.7 | 13,466.7 | 13,633.3 | +133.3 | +1% | 114,300 |
| 2004/07/22 | 12,800 | 14,433.3 | 12,500 | 13,500 | +666.7 | +5.2% | 419,400 |
| 2004/07/21 | 12,766.7 | 12,966.7 | 12,566.7 | 12,833.3 | +400 | +3.2% | 83,400 |
| 2004/07/20 | 13,133.3 | 13,166.7 | 12,300 | 12,433.3 | -600 | -4.6% | 83,700 |
| 2004/07/16 | 12,500 | 13,600 | 12,000 | 13,033.3 | +200 | +1.6% | 224,700 |
| 2004/07/15 | 12,866.7 | 13,433.3 | 11,433.3 | 12,833.3 | -200 | -1.5% | 233,100 |
| 2004/07/14 | 13,733.3 | 14,066.7 | 12,833.3 | 13,033.3 | -1,033.4 | -7.3% | 331,800 |
| 2004/07/13 | 14,666.7 | 15,033.3 | 13,700 | 14,066.7 | -100 | -0.7% | 687,000 |
| 2004/07/12 | 15,366.7 | 16,266.7 | 14,033.3 | 14,166.7 | - | - | 1,712,700 |
5101～
5139
件表示中 / 5139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 |
| 山岡家 | 560,000円 | +12.8% | +6.5% | 0.11% | 18.50倍 | 8.20倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 松 屋 | 103,600円 | +3.9% | -10.4% | 1.16% | 23.90倍 | 1.94倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| インターメスティ | 176,100円 | +10.0% | +12.6% | 2.44% | 14.37倍 | 2.34倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ミニストップ | 183,000円 | +10.9% | - | 1.09% | 759.34倍 | 1.63倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
