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 |
---|---|---|---|---|---|---|---|
2021/03/24 | 2,913 | 2,934 | 2,769 | 2,816 | -147 | -5% | 227,600 |
2021/03/23 | 2,922 | 3,000 | 2,889 | 2,963 | +30 | +1% | 144,600 |
2021/03/22 | 2,995 | 3,035 | 2,932 | 2,933 | -66 | -2.2% | 127,100 |
2021/03/19 | 3,020 | 3,065 | 2,970 | 2,999 | -91 | -2.9% | 239,600 |
2021/03/18 | 2,999 | 3,095 | 2,938 | 3,090 | +129 | +4.4% | 192,300 |
2021/03/17 | 2,941 | 3,020 | 2,926 | 2,961 | -44 | -1.5% | 177,100 |
2021/03/16 | 2,914 | 3,030 | 2,883 | 3,005 | +104 | +3.6% | 227,600 |
2021/03/15 | 2,855 | 2,936 | 2,830 | 2,901 | +46 | +1.6% | 184,600 |
2021/03/12 | 2,824 | 2,868 | 2,700 | 2,855 | +57 | +2% | 484,300 |
2021/03/11 | 2,641 | 2,833 | 2,639 | 2,798 | +156 | +5.9% | 660,000 |
2021/03/10 | 2,468 | 2,658 | 2,424 | 2,642 | +223 | +9.2% | 582,500 |
2021/03/09 | 2,300 | 2,433 | 2,285 | 2,419 | +105 | +4.5% | 270,400 |
2021/03/08 | 2,393 | 2,501 | 2,305 | 2,314 | -29 | -1.2% | 280,300 |
2021/03/05 | 2,364 | 2,388 | 2,211 | 2,343 | -71 | -2.9% | 399,800 |
2021/03/04 | 2,399 | 2,439 | 2,345 | 2,414 | -35 | -1.4% | 193,200 |
2021/03/03 | 2,624 | 2,625 | 2,410 | 2,449 | -148 | -5.7% | 570,300 |
2021/03/02 | 2,748 | 2,770 | 2,479 | 2,597 | +249 | +10.6% | 1,045,900 |
2021/03/01 | 2,326 | 2,362 | 2,271 | 2,348 | +38 | +1.6% | 201,400 |
2021/02/26 | 2,300 | 2,370 | 2,276 | 2,310 | -45 | -1.9% | 261,800 |
2021/02/25 | 2,454 | 2,469 | 2,345 | 2,355 | -60 | -2.5% | 273,900 |
2021/02/24 | 2,574 | 2,574 | 2,415 | 2,415 | -198 | -7.6% | 342,100 |
2021/02/22 | 2,685 | 2,691 | 2,566 | 2,613 | -77 | -2.9% | 232,400 |
2021/02/19 | 2,681 | 2,720 | 2,654 | 2,690 | ±0 | ±0% | 161,300 |
2021/02/18 | 2,729 | 2,754 | 2,650 | 2,690 | -48 | -1.8% | 210,300 |
2021/02/17 | 2,700 | 2,770 | 2,667 | 2,738 | +36 | +1.3% | 262,000 |
2021/02/16 | 2,714 | 2,772 | 2,683 | 2,702 | -8 | -0.3% | 226,600 |
2021/02/15 | 2,670 | 2,745 | 2,669 | 2,710 | +61 | +2.3% | 226,400 |
2021/02/12 | 2,606 | 2,669 | 2,528 | 2,649 | +85 | +3.3% | 253,500 |
2021/02/10 | 2,645 | 2,722 | 2,494 | 2,564 | -60 | -2.3% | 588,200 |
2021/02/09 | 2,659 | 2,697 | 2,461 | 2,624 | +255 | +10.8% | 822,700 |
2021/02/08 | 2,398 | 2,416 | 2,364 | 2,369 | +14 | +0.6% | 170,200 |
2021/02/05 | 2,405 | 2,425 | 2,340 | 2,355 | -45 | -1.9% | 158,300 |
2021/02/04 | 2,377 | 2,425 | 2,371 | 2,400 | +26 | +1.1% | 194,000 |
2021/02/03 | 2,343 | 2,379 | 2,327 | 2,374 | +42 | +1.8% | 171,500 |
2021/02/02 | 2,266 | 2,357 | 2,264 | 2,332 | +91 | +4.1% | 217,900 |
2021/02/01 | 2,219 | 2,260 | 2,201 | 2,241 | +23 | +1% | 100,000 |
2021/01/29 | 2,270 | 2,291 | 2,211 | 2,218 | -50 | -2.2% | 144,300 |
2021/01/28 | 2,263 | 2,298 | 2,248 | 2,268 | -44 | -1.9% | 140,600 |
2021/01/27 | 2,330 | 2,340 | 2,278 | 2,312 | +15 | +0.7% | 185,800 |
2021/01/26 | 2,390 | 2,415 | 2,281 | 2,297 | -136 | -5.6% | 265,100 |
2021/01/25 | 2,394 | 2,460 | 2,339 | 2,433 | +40 | +1.7% | 214,200 |
2021/01/22 | 2,424 | 2,481 | 2,360 | 2,393 | -50 | -2% | 301,300 |
2021/01/21 | 2,470 | 2,519 | 2,431 | 2,443 | -35 | -1.4% | 218,400 |
2021/01/20 | 2,572 | 2,597 | 2,477 | 2,478 | -89 | -3.5% | 206,300 |
2021/01/19 | 2,561 | 2,573 | 2,518 | 2,567 | +19 | +0.7% | 117,700 |
2021/01/18 | 2,543 | 2,582 | 2,487 | 2,548 | -45 | -1.7% | 234,200 |
2021/01/15 | 2,645 | 2,650 | 2,559 | 2,593 | -67 | -2.5% | 231,500 |
2021/01/14 | 2,709 | 2,728 | 2,632 | 2,660 | -63 | -2.3% | 316,000 |
2021/01/13 | 2,700 | 2,757 | 2,641 | 2,723 | -5 | -0.2% | 267,600 |
2021/01/12 | 2,845 | 2,845 | 2,720 | 2,728 | -118 | -4.1% | 307,600 |
1051~
1100
件表示中 / 5140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 | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88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 |
松 屋 | 104,200円 | +3.9% | -10.4% | 1.15% | 24.04倍 | 1.96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 |
ゼビオHD | 113,900円 | +5.5% | +1.3% | 3.07% | 48.39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 |
ミニストップ | 184,300円 | +10.9% | - | 1.09% | 764.73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 |
JEH | 222,200円 | +14.3% | +20.1% | 3.78% | 13.40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。海外客の人気高い |
市場注目の銘柄
チャート関連のコラム