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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/07/02 | 3,745 | 3,840 | 3,725 | 3,825 | +80 | +2.1% | 167,300 |
| 2021/07/01 | 3,785 | 3,835 | 3,690 | 3,745 | -35 | -0.9% | 175,400 |
| 2021/06/30 | 3,720 | 3,800 | 3,630 | 3,780 | +85 | +2.3% | 171,700 |
| 2021/06/29 | 3,610 | 3,775 | 3,610 | 3,695 | +70 | +1.9% | 191,800 |
| 2021/06/28 | 3,625 | 3,685 | 3,570 | 3,625 | +10 | +0.3% | 80,500 |
| 2021/06/25 | 3,525 | 3,625 | 3,515 | 3,615 | +120 | +3.4% | 116,600 |
| 2021/06/24 | 3,490 | 3,535 | 3,460 | 3,495 | +15 | +0.4% | 78,400 |
| 2021/06/23 | 3,520 | 3,545 | 3,480 | 3,480 | -40 | -1.1% | 60,200 |
| 2021/06/22 | 3,550 | 3,580 | 3,480 | 3,520 | +40 | +1.1% | 75,200 |
| 2021/06/21 | 3,460 | 3,525 | 3,420 | 3,480 | -65 | -1.8% | 114,500 |
| 2021/06/18 | 3,600 | 3,685 | 3,530 | 3,545 | -55 | -1.5% | 138,200 |
| 2021/06/17 | 3,635 | 3,670 | 3,600 | 3,600 | ±0 | ±0% | 70,000 |
| 2021/06/16 | 3,560 | 3,630 | 3,515 | 3,600 | -15 | -0.4% | 121,200 |
| 2021/06/15 | 3,730 | 3,730 | 3,605 | 3,615 | -115 | -3.1% | 110,400 |
| 2021/06/14 | 3,725 | 3,815 | 3,660 | 3,730 | +25 | +0.7% | 121,900 |
| 2021/06/11 | 3,725 | 3,835 | 3,700 | 3,705 | -20 | -0.5% | 161,800 |
| 2021/06/10 | 3,630 | 3,760 | 3,615 | 3,725 | +105 | +2.9% | 157,700 |
| 2021/06/09 | 3,590 | 3,665 | 3,590 | 3,620 | +55 | +1.5% | 121,900 |
| 2021/06/08 | 3,515 | 3,595 | 3,460 | 3,565 | +15 | +0.4% | 162,900 |
951～
1000
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 | 583,000円 | +12.8% | +6.5% | 0.10% | 19.26倍 | 8.54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 | 104,400円 | +3.9% | -10.4% | 1.15% | 24.08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 | 183,400円 | +10.0% | +12.6% | 2.34% | 14.97倍 | 2.44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 | 184,400円 | +10.9% | - | 1.08% | 765.15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
