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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,024 | 2,057 | 1,933 | 1,959 | -71 | -3.5% | 372,600 |
| 2022/06/14 | 1,980 | 2,042 | 1,947 | 2,030 | -11 | -0.5% | 413,100 |
| 2022/06/13 | 2,036 | 2,108 | 1,988 | 2,041 | -92 | -4.3% | 696,400 |
| 2022/06/10 | 2,158 | 2,212 | 2,111 | 2,133 | -46 | -2.1% | 765,800 |
| 2022/06/09 | 2,037 | 2,200 | 2,036 | 2,179 | +194 | +9.8% | 1,424,900 |
| 2022/06/08 | 1,999 | 2,017 | 1,960 | 1,985 | -6 | -0.3% | 864,200 |
| 2022/06/07 | 1,912 | 2,008 | 1,876 | 1,991 | +87 | +4.6% | 883,600 |
| 2022/06/06 | 1,897 | 1,954 | 1,862 | 1,904 | -22 | -1.1% | 509,300 |
| 2022/06/03 | 1,861 | 1,937 | 1,840 | 1,926 | +105 | +5.8% | 742,500 |
| 2022/06/02 | 1,819 | 1,867 | 1,766 | 1,821 | +1 | +0.1% | 590,700 |
| 2022/06/01 | 1,799 | 1,827 | 1,760 | 1,820 | +40 | +2.2% | 409,800 |
| 2022/05/31 | 1,811 | 1,827 | 1,754 | 1,780 | -28 | -1.5% | 318,900 |
| 2022/05/30 | 1,819 | 1,856 | 1,788 | 1,808 | -10 | -0.6% | 420,400 |
| 2022/05/27 | 1,786 | 1,818 | 1,756 | 1,818 | +64 | +3.6% | 368,900 |
| 2022/05/26 | 1,730 | 1,785 | 1,709 | 1,754 | +33 | +1.9% | 379,500 |
| 2022/05/25 | 1,763 | 1,789 | 1,692 | 1,721 | -67 | -3.7% | 676,500 |
| 2022/05/24 | 1,790 | 1,858 | 1,781 | 1,788 | ±0 | ±0% | 669,900 |
| 2022/05/23 | 1,747 | 1,799 | 1,719 | 1,788 | +52 | +3% | 419,700 |
| 2022/05/20 | 1,754 | 1,769 | 1,713 | 1,736 | -13 | -0.7% | 505,700 |
| 2022/05/19 | 1,711 | 1,787 | 1,711 | 1,749 | -42 | -2.3% | 895,700 |
| 2022/05/18 | 1,773 | 1,826 | 1,705 | 1,791 | +40 | +2.3% | 1,250,800 |
| 2022/05/17 | 1,793 | 1,811 | 1,717 | 1,751 | -74 | -4.1% | 1,011,000 |
| 2022/05/16 | 1,870 | 1,877 | 1,761 | 1,825 | -43 | -2.3% | 1,351,500 |
| 2022/05/13 | 1,742 | 1,894 | 1,741 | 1,868 | +92 | +5.2% | 1,951,500 |
| 2022/05/12 | 1,690 | 1,795 | 1,619 | 1,776 | +101 | +6% | 5,194,300 |
| 2022/05/11 | 1,675 | 1,675 | 1,533 | 1,675 | +300 | +21.8% | 3,171,800 |
| 2022/05/10 | 1,421 | 1,460 | 1,340 | 1,375 | -74 | -5.1% | 2,549,200 |
| 2022/05/09 | 1,675 | 1,740 | 1,335 | 1,449 | -260 | -15.2% | 4,534,100 |
| 2022/05/06 | 1,752 | 1,773 | 1,686 | 1,709 | -63 | -3.6% | 956,100 |
| 2022/05/02 | 1,755 | 1,810 | 1,750 | 1,772 | -40 | -2.2% | 950,100 |
| 2022/04/28 | 1,820 | 1,912 | 1,767 | 1,812 | +8 | +0.4% | 2,117,500 |
| 2022/04/27 | 1,830 | 1,875 | 1,569 | 1,804 | -95 | -5% | 5,271,400 |
| 2022/04/26 | 1,877 | 1,914 | 1,826 | 1,899 | +38 | +2% | 1,005,500 |
| 2022/04/25 | 1,823 | 1,903 | 1,800 | 1,861 | -42 | -2.2% | 1,656,800 |
| 2022/04/22 | 1,893 | 1,950 | 1,811 | 1,903 | -30 | -1.6% | 2,647,700 |
| 2022/04/21 | 2,061 | 2,074 | 1,880 | 1,933 | -168 | -8% | 3,943,600 |
| 2022/04/20 | 2,221 | 2,222 | 2,080 | 2,101 | -99 | -4.5% | 2,094,800 |
| 2022/04/19 | 2,143 | 2,223 | 2,095 | 2,200 | +57 | +2.7% | 2,020,100 |
| 2022/04/18 | 2,150 | 2,198 | 2,114 | 2,143 | +23 | +1.1% | 1,147,700 |
| 2022/04/15 | 2,040 | 2,173 | 2,023 | 2,120 | +48 | +2.3% | 1,394,000 |
| 2022/04/14 | 2,103 | 2,124 | 2,006 | 2,072 | -12 | -0.6% | 817,100 |
| 2022/04/13 | 2,012 | 2,110 | 1,959 | 2,084 | +69 | +3.4% | 1,261,800 |
| 2022/04/12 | 2,167 | 2,236 | 1,952 | 2,015 | -194 | -8.8% | 2,641,200 |
| 2022/04/11 | 2,320 | 2,425 | 2,059 | 2,209 | -155 | -6.6% | 3,812,900 |
| 2022/04/08 | 2,240 | 2,377 | 2,240 | 2,364 | +142 | +6.4% | 1,363,600 |
| 2022/04/07 | 2,217 | 2,282 | 2,151 | 2,222 | -32 | -1.4% | 831,100 |
| 2022/04/06 | 2,190 | 2,279 | 2,168 | 2,254 | +43 | +1.9% | 826,700 |
| 2022/04/05 | 2,146 | 2,225 | 2,120 | 2,211 | +58 | +2.7% | 1,004,300 |
| 2022/04/04 | 2,285 | 2,335 | 2,073 | 2,153 | -197 | -8.4% | 1,915,900 |
| 2022/04/01 | 2,296 | 2,390 | 2,185 | 2,350 | +4 | +0.2% | 1,932,200 |
751～
800
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 | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92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 | 569,000円 | +12.8% | +6.5% | 0.11% | 18.80倍 | 8.33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 | 103,900円 | +3.9% | -10.4% | 1.15% | 23.97倍 | 1.95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 | 175,800円 | +10.0% | +12.6% | 2.44% | 14.35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 | 184,200円 | +10.9% | - | 1.09% | 764.32倍 | 1.64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
