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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 3,985 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 5,700 |
| 2025/06/09 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 8,700 |
| 2025/06/06 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 18,900 |
| 2025/06/05 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 10,800 |
| 2025/06/04 | 3,985 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 71,200 |
| 2025/06/03 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 14,400 |
| 2025/06/02 | 3,985 | 3,985 | 3,980 | 3,980 | -5 | -0.1% | 39,900 |
| 2025/05/30 | 3,980 | 3,985 | 3,980 | 3,985 | +5 | +0.1% | 16,400 |
| 2025/05/29 | 3,985 | 3,990 | 3,980 | 3,980 | -5 | -0.1% | 805,600 |
| 2025/05/28 | 3,990 | 4,005 | 3,985 | 3,985 | ±0 | ±0% | 11,000 |
| 2025/05/27 | 3,990 | 3,995 | 3,985 | 3,985 | -5 | -0.1% | 5,500 |
| 2025/05/26 | 4,000 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 11,600 |
| 2025/05/23 | 4,015 | 4,020 | 3,995 | 3,995 | -20 | -0.5% | 10,000 |
| 2025/05/22 | 3,990 | 4,020 | 3,990 | 4,015 | +25 | +0.6% | 10,900 |
| 2025/05/21 | 4,040 | 4,040 | 3,990 | 3,990 | -55 | -1.4% | 9,700 |
| 2025/05/20 | 4,060 | 4,060 | 3,995 | 4,045 | +15 | +0.4% | 24,400 |
| 2025/05/19 | 4,030 | 4,105 | 4,015 | 4,030 | -10 | -0.2% | 20,100 |
| 2025/05/16 | 3,990 | 4,045 | 3,990 | 4,040 | +55 | +1.4% | 20,600 |
| 2025/05/15 | 3,990 | 4,005 | 3,985 | 3,985 | -60 | -1.5% | 22,000 |
| 2025/05/14 | 3,985 | 4,045 | 3,985 | 4,045 | +60 | +1.5% | 18,800 |
| 2025/05/13 | 3,990 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 10,100 |
| 2025/05/12 | 3,995 | 4,000 | 3,985 | 3,990 | -5 | -0.1% | 34,300 |
| 2025/05/09 | 3,995 | 4,195 | 3,990 | 3,995 | ±0 | ±0% | 51,300 |
| 2025/05/08 | 3,990 | 4,000 | 3,990 | 3,995 | +10 | +0.3% | 14,600 |
| 2025/05/07 | 3,985 | 4,000 | 3,985 | 3,985 | ±0 | ±0% | 24,100 |
| 2025/05/02 | 3,990 | 3,995 | 3,985 | 3,985 | -5 | -0.1% | 10,900 |
| 2025/05/01 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 10,000 |
| 2025/04/30 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 17,400 |
| 2025/04/28 | 3,995 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 31,100 |
| 2025/04/25 | 3,995 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 27,300 |
| 2025/04/24 | 3,995 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 17,200 |
| 2025/04/23 | 4,000 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 17,200 |
| 2025/04/22 | 3,990 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 18,300 |
| 2025/04/21 | 3,995 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 16,400 |
| 2025/04/18 | 3,995 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 20,200 |
| 2025/04/17 | 3,995 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 15,000 |
| 2025/04/16 | 3,995 | 4,000 | 3,990 | 4,000 | +10 | +0.3% | 21,300 |
| 2025/04/15 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 29,800 |
| 2025/04/14 | 3,995 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 36,800 |
| 2025/04/11 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 672,200 |
| 2025/04/10 | 3,995 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 456,400 |
| 2025/04/09 | 3,990 | 3,995 | 3,990 | 3,990 | -5 | -0.1% | 29,600 |
| 2025/04/08 | 3,990 | 3,995 | 3,990 | 3,995 | +5 | +0.1% | 39,400 |
| 2025/04/07 | 3,990 | 3,995 | 3,985 | 3,990 | ±0 | ±0% | 159,400 |
| 2025/04/04 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 206,000 |
| 2025/04/03 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 51,900 |
| 2025/04/02 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 31,200 |
| 2025/04/01 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 38,600 |
| 2025/03/31 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 41,600 |
| 2025/03/28 | 3,995 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 27,700 |
51～
100
件表示中 / 5170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 | 40,300円 | +51.5% | - | 0.00% | 8.26倍 | 3.05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 | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68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 | 130,600円 | +12.6% | +10.3% | 0.77% | 33.76倍 | 3.27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 | 228,600円 | +7.0% | +14.0% | 1.22% | 30.66倍 | 5.97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
