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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 53,700 |
| 2025/03/26 | 3,995 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 89,800 |
| 2025/03/25 | 3,995 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 41,700 |
| 2025/03/24 | 3,990 | 3,995 | 3,985 | 3,990 | +10 | +0.3% | 118,000 |
| 2025/03/21 | 3,985 | 3,990 | 3,980 | 3,980 | -5 | -0.1% | 24,800 |
| 2025/03/19 | 3,995 | 3,995 | 3,980 | 3,985 | -10 | -0.3% | 22,600 |
| 2025/03/18 | 3,990 | 3,995 | 3,980 | 3,995 | +5 | +0.1% | 54,200 |
| 2025/03/17 | 3,985 | 3,990 | 3,985 | 3,990 | +10 | +0.3% | 9,800 |
| 2025/03/14 | 3,980 | 3,990 | 3,980 | 3,980 | +5 | +0.1% | 28,400 |
| 2025/03/13 | 3,980 | 3,990 | 3,970 | 3,975 | -10 | -0.3% | 90,400 |
| 2025/03/12 | 3,975 | 3,985 | 3,970 | 3,985 | +15 | +0.4% | 39,700 |
| 2025/03/11 | 3,975 | 3,980 | 3,970 | 3,970 | -10 | -0.3% | 124,500 |
| 2025/03/10 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 10,200 |
| 2025/03/07 | 3,980 | 3,985 | 3,980 | 3,980 | -5 | -0.1% | 29,900 |
| 2025/03/06 | 3,985 | 3,985 | 3,975 | 3,985 | +5 | +0.1% | 56,400 |
| 2025/03/05 | 3,975 | 3,990 | 3,975 | 3,980 | +5 | +0.1% | 74,500 |
| 2025/03/04 | 3,980 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 33,600 |
| 2025/03/03 | 3,975 | 3,980 | 3,965 | 3,975 | ±0 | ±0% | 238,400 |
| 2025/02/28 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 68,200 |
| 2025/02/27 | 3,980 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 42,400 |
| 2025/02/26 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 146,200 |
| 2025/02/25 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 90,700 |
| 2025/02/21 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 57,800 |
| 2025/02/20 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 50,700 |
| 2025/02/19 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 57,100 |
| 2025/02/18 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 68,600 |
| 2025/02/17 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 35,600 |
| 2025/02/14 | 3,980 | 3,985 | 3,975 | 3,975 | ±0 | ±0% | 38,100 |
| 2025/02/13 | 3,975 | 3,985 | 3,975 | 3,975 | ±0 | ±0% | 57,000 |
| 2025/02/12 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 32,100 |
| 2025/02/10 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 28,200 |
| 2025/02/07 | 3,970 | 3,980 | 3,970 | 3,975 | +5 | +0.1% | 102,000 |
| 2025/02/06 | 3,975 | 3,975 | 3,970 | 3,970 | -5 | -0.1% | 34,400 |
| 2025/02/05 | 3,975 | 3,975 | 3,970 | 3,975 | +5 | +0.1% | 37,400 |
| 2025/02/04 | 3,975 | 3,975 | 3,970 | 3,970 | ±0 | ±0% | 33,900 |
| 2025/02/03 | 3,970 | 3,975 | 3,970 | 3,970 | -5 | -0.1% | 68,800 |
| 2025/01/31 | 3,975 | 3,975 | 3,970 | 3,975 | +5 | +0.1% | 16,000 |
| 2025/01/30 | 3,975 | 3,975 | 3,970 | 3,970 | -5 | -0.1% | 28,800 |
| 2025/01/29 | 3,975 | 3,975 | 3,970 | 3,975 | +5 | +0.1% | 30,500 |
| 2025/01/28 | 3,970 | 3,975 | 3,970 | 3,970 | ±0 | ±0% | 57,500 |
| 2025/01/27 | 3,970 | 3,975 | 3,970 | 3,970 | ±0 | ±0% | 38,300 |
| 2025/01/24 | 3,975 | 3,975 | 3,970 | 3,970 | ±0 | ±0% | 212,400 |
| 2025/01/23 | 3,975 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 42,100 |
| 2025/01/22 | 3,975 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 50,700 |
| 2025/01/21 | 3,975 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 39,200 |
| 2025/01/20 | 3,975 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 85,800 |
| 2025/01/17 | 3,965 | 3,980 | 3,965 | 3,970 | +5 | +0.1% | 180,500 |
| 2025/01/16 | 3,965 | 3,970 | 3,965 | 3,965 | ±0 | ±0% | 72,300 |
| 2025/01/15 | 3,965 | 3,970 | 3,960 | 3,965 | +5 | +0.1% | 266,700 |
| 2025/01/14 | 3,960 | 3,975 | 3,960 | 3,960 | ±0 | ±0% | 297,700 |
101～
150
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
