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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/07 | 3,465 | 3,575 | 3,445 | 3,550 | +135 | +4% | 173,200 |
| 2021/06/04 | 3,470 | 3,505 | 3,375 | 3,415 | -65 | -1.9% | 389,400 |
| 2021/06/03 | 3,785 | 3,785 | 3,465 | 3,480 | -320 | -8.4% | 512,100 |
| 2021/06/02 | 3,875 | 3,925 | 3,740 | 3,800 | +20 | +0.5% | 295,600 |
| 2021/06/01 | 3,645 | 3,840 | 3,605 | 3,780 | +145 | +4% | 381,700 |
| 2021/05/31 | 3,555 | 3,680 | 3,535 | 3,635 | +70 | +2% | 136,200 |
| 2021/05/28 | 3,575 | 3,720 | 3,530 | 3,565 | +110 | +3.2% | 365,400 |
| 2021/05/27 | 3,510 | 3,540 | 3,455 | 3,455 | +10 | +0.3% | 103,000 |
| 2021/05/26 | 3,535 | 3,555 | 3,440 | 3,445 | -50 | -1.4% | 91,300 |
| 2021/05/25 | 3,620 | 3,645 | 3,475 | 3,495 | -125 | -3.5% | 153,300 |
| 2021/05/24 | 3,530 | 3,645 | 3,525 | 3,620 | +155 | +4.5% | 160,700 |
| 2021/05/21 | 3,430 | 3,510 | 3,390 | 3,465 | +35 | +1% | 131,600 |
| 2021/05/20 | 3,395 | 3,455 | 3,340 | 3,430 | +15 | +0.4% | 102,100 |
| 2021/05/19 | 3,330 | 3,435 | 3,275 | 3,415 | +140 | +4.3% | 178,400 |
| 2021/05/18 | 3,145 | 3,350 | 3,130 | 3,275 | +185 | +6% | 263,900 |
| 2021/05/17 | 3,155 | 3,185 | 3,005 | 3,090 | -100 | -3.1% | 277,900 |
| 2021/05/14 | 3,290 | 3,370 | 3,125 | 3,190 | -65 | -2% | 250,900 |
| 2021/05/13 | 3,280 | 3,355 | 3,180 | 3,255 | -60 | -1.8% | 251,700 |
1001～
1050
件表示中 / 5171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 | 39,800円 | +51.5% | - | 0.00% | 8.15倍 | 3.01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 | 114,700円 | +5.5% | +1.3% | 3.05% | 48.73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 | 129,300円 | +12.6% | +10.3% | 0.77% | 33.42倍 | 3.24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 | 228,300円 | +7.0% | +14.0% | 1.23% | 30.62倍 | 5.96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
