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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 3,165 | 3,175 | 3,035 | 3,055 | -105 | -3.3% | 93,500 |
| 2021/09/14 | 3,130 | 3,185 | 3,120 | 3,160 | +15 | +0.5% | 82,200 |
| 2021/09/13 | 3,175 | 3,220 | 3,130 | 3,145 | -50 | -1.6% | 116,800 |
| 2021/09/10 | 3,100 | 3,195 | 3,080 | 3,195 | +145 | +4.8% | 229,300 |
| 2021/09/09 | 3,070 | 3,140 | 3,045 | 3,050 | -50 | -1.6% | 129,800 |
| 2021/09/08 | 3,110 | 3,140 | 3,035 | 3,100 | +20 | +0.6% | 132,400 |
| 2021/09/07 | 3,015 | 3,080 | 2,991 | 3,080 | +119 | +4% | 174,600 |
| 2021/09/06 | 3,120 | 3,120 | 2,909 | 2,961 | -99 | -3.2% | 283,600 |
| 2021/09/03 | 2,987 | 3,125 | 2,982 | 3,060 | +113 | +3.8% | 326,800 |
| 2021/09/02 | 3,025 | 3,055 | 2,934 | 2,947 | -53 | -1.8% | 214,400 |
| 2021/09/01 | 3,070 | 3,100 | 2,871 | 3,000 | -95 | -3.1% | 492,100 |
| 2021/08/31 | 3,075 | 3,110 | 3,055 | 3,095 | +30 | +1% | 110,900 |
| 2021/08/30 | 3,145 | 3,150 | 3,030 | 3,065 | -55 | -1.8% | 205,500 |
| 2021/08/27 | 3,270 | 3,270 | 3,100 | 3,120 | -155 | -4.7% | 157,600 |
| 2021/08/26 | 3,365 | 3,405 | 3,270 | 3,275 | -110 | -3.2% | 86,300 |
| 2021/08/25 | 3,270 | 3,420 | 3,270 | 3,385 | +150 | +4.6% | 176,200 |
| 2021/08/24 | 3,165 | 3,285 | 3,165 | 3,235 | +140 | +4.5% | 159,400 |
| 2021/08/23 | 3,125 | 3,140 | 3,080 | 3,095 | +5 | +0.2% | 115,500 |
| 2021/08/20 | 3,105 | 3,155 | 3,070 | 3,090 | -20 | -0.6% | 141,200 |
| 2021/08/19 | 3,185 | 3,230 | 3,100 | 3,110 | -120 | -3.7% | 120,100 |
| 2021/08/18 | 3,090 | 3,235 | 3,090 | 3,230 | +145 | +4.7% | 196,200 |
| 2021/08/17 | 3,455 | 3,475 | 3,030 | 3,085 | -410 | -11.7% | 611,200 |
| 2021/08/16 | 3,510 | 3,730 | 3,470 | 3,495 | -15 | -0.4% | 282,300 |
| 2021/08/13 | 3,270 | 3,575 | 3,005 | 3,510 | +170 | +5.1% | 806,100 |
| 2021/08/12 | 3,375 | 3,420 | 3,325 | 3,340 | -20 | -0.6% | 147,600 |
| 2021/08/11 | 3,315 | 3,375 | 3,305 | 3,360 | +40 | +1.2% | 81,600 |
| 2021/08/10 | 3,170 | 3,345 | 3,155 | 3,320 | +130 | +4.1% | 113,600 |
| 2021/08/06 | 3,255 | 3,265 | 3,135 | 3,190 | -60 | -1.8% | 83,200 |
| 2021/08/05 | 3,215 | 3,280 | 3,195 | 3,250 | +30 | +0.9% | 52,400 |
| 2021/08/04 | 3,260 | 3,300 | 3,210 | 3,220 | -55 | -1.7% | 62,100 |
| 2021/08/03 | 3,270 | 3,325 | 3,255 | 3,275 | -10 | -0.3% | 40,500 |
| 2021/08/02 | 3,290 | 3,305 | 3,195 | 3,285 | +25 | +0.8% | 71,200 |
| 2021/07/30 | 3,315 | 3,350 | 3,235 | 3,260 | -65 | -2% | 61,300 |
| 2021/07/29 | 3,235 | 3,340 | 3,205 | 3,325 | +150 | +4.7% | 118,400 |
| 2021/07/28 | 3,280 | 3,305 | 3,170 | 3,175 | -155 | -4.7% | 115,100 |
| 2021/07/27 | 3,360 | 3,400 | 3,325 | 3,330 | -30 | -0.9% | 75,100 |
| 2021/07/26 | 3,325 | 3,380 | 3,305 | 3,360 | +100 | +3.1% | 89,400 |
| 2021/07/21 | 3,330 | 3,420 | 3,260 | 3,260 | +55 | +1.7% | 157,700 |
| 2021/07/20 | 3,375 | 3,375 | 3,180 | 3,205 | -175 | -5.2% | 321,400 |
| 2021/07/19 | 3,475 | 3,475 | 3,335 | 3,380 | -135 | -3.8% | 146,100 |
| 2021/07/16 | 3,445 | 3,540 | 3,440 | 3,515 | +40 | +1.2% | 74,100 |
| 2021/07/15 | 3,465 | 3,520 | 3,425 | 3,475 | +10 | +0.3% | 71,700 |
| 2021/07/14 | 3,430 | 3,500 | 3,405 | 3,465 | +25 | +0.7% | 74,100 |
| 2021/07/13 | 3,510 | 3,540 | 3,435 | 3,440 | -90 | -2.5% | 90,400 |
| 2021/07/12 | 3,525 | 3,560 | 3,470 | 3,530 | +45 | +1.3% | 95,400 |
| 2021/07/09 | 3,435 | 3,500 | 3,410 | 3,485 | -15 | -0.4% | 146,200 |
| 2021/07/08 | 3,690 | 3,690 | 3,485 | 3,500 | -220 | -5.9% | 253,200 |
| 2021/07/07 | 3,665 | 3,780 | 3,655 | 3,720 | +20 | +0.5% | 73,700 |
| 2021/07/06 | 3,740 | 3,750 | 3,655 | 3,700 | -25 | -0.7% | 82,500 |
| 2021/07/05 | 3,815 | 3,855 | 3,710 | 3,725 | -100 | -2.6% | 159,400 |
901～
950
件表示中 / 5108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 | 399,500円 | -27.7% | +17.1% | 0.00% | 27.99倍 | 3.48倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ゼビオＨＤ | 117,900円 | +5.5% | +1.3% | 2.97% | 50.08倍 | 0.40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 |
| サンマルクＨＤ | 242,000円 | +14.3% | +14.6% | 2.15% | 26.48倍 | 1.72倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ブロンコＢ | 356,000円 | +10.8% | +18.5% | 0.73% | 28.33倍 | 2.65倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ＪＥＨ | 222,100円 | +14.3% | +20.1% | 3.78% | 13.39倍 | 3.26倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
