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 |
---|---|---|---|---|---|---|---|
2018/02/23 | 1,629 | 1,674 | 1,629 | 1,657 | +42 | +2.6% | 107,800 |
2018/02/22 | 1,643 | 1,648 | 1,575 | 1,615 | -28 | -1.7% | 94,800 |
2018/02/21 | 1,593 | 1,750 | 1,593 | 1,643 | +46 | +2.9% | 336,000 |
2018/02/20 | 1,568 | 1,610 | 1,568 | 1,597 | +4 | +0.3% | 101,900 |
2018/02/19 | 1,519 | 1,596 | 1,508 | 1,593 | +90 | +6% | 127,500 |
2018/02/16 | 1,465 | 1,516 | 1,451 | 1,503 | +25 | +1.7% | 102,800 |
2018/02/15 | 1,434 | 1,499 | 1,429 | 1,478 | +40 | +2.8% | 161,000 |
2018/02/14 | 1,464 | 1,487 | 1,395 | 1,438 | -62 | -4.1% | 250,100 |
2018/02/13 | 1,495 | 1,520 | 1,487 | 1,500 | +16 | +1.1% | 106,200 |
2018/02/09 | 1,438 | 1,501 | 1,438 | 1,484 | -54 | -3.5% | 190,200 |
2018/02/08 | 1,500 | 1,544 | 1,488 | 1,538 | +53 | +3.6% | 168,600 |
2018/02/07 | 1,583 | 1,620 | 1,472 | 1,485 | -51 | -3.3% | 265,200 |
2018/02/06 | 1,521 | 1,541 | 1,430 | 1,536 | -53 | -3.3% | 455,700 |
2018/02/05 | 1,610 | 1,625 | 1,560 | 1,589 | -77 | -4.6% | 376,800 |
2018/02/02 | 1,830 | 1,833 | 1,610 | 1,666 | -289 | -14.8% | 958,900 |
2018/02/01 | 1,921 | 1,963 | 1,900 | 1,955 | +74 | +3.9% | 231,500 |
2018/01/31 | 1,937 | 1,938 | 1,878 | 1,881 | -56 | -2.9% | 131,700 |
2018/01/30 | 1,928 | 2,020 | 1,899 | 1,937 | +39 | +2.1% | 418,900 |
2018/01/29 | 1,906 | 1,944 | 1,882 | 1,898 | +32 | +1.7% | 131,700 |
2018/01/26 | 1,954 | 1,966 | 1,855 | 1,866 | -85 | -4.4% | 166,200 |
2018/01/25 | 1,902 | 1,967 | 1,877 | 1,951 | +49 | +2.6% | 252,600 |
2018/01/24 | 1,850 | 1,935 | 1,846 | 1,902 | +59 | +3.2% | 192,500 |
2018/01/23 | 1,830 | 1,870 | 1,815 | 1,843 | +17 | +0.9% | 125,900 |
2018/01/22 | 1,772 | 1,850 | 1,772 | 1,826 | +56 | +3.2% | 115,300 |
2018/01/19 | 1,761 | 1,816 | 1,755 | 1,770 | +23 | +1.3% | 138,800 |
2018/01/18 | 1,800 | 1,848 | 1,745 | 1,747 | -30 | -1.7% | 152,500 |
2018/01/17 | 1,810 | 1,844 | 1,739 | 1,777 | -59 | -3.2% | 205,400 |
2018/01/16 | 1,865 | 1,883 | 1,808 | 1,836 | -24 | -1.3% | 197,600 |
2018/01/15 | 1,847 | 1,862 | 1,800 | 1,860 | +2 | +0.1% | 179,600 |
2018/01/12 | 1,895 | 1,914 | 1,855 | 1,858 | -28 | -1.5% | 128,100 |
2018/01/11 | 1,877 | 1,890 | 1,827 | 1,886 | +6 | +0.3% | 206,700 |
2018/01/10 | 1,890 | 1,925 | 1,868 | 1,880 | -29 | -1.5% | 171,600 |
2018/01/09 | 1,923 | 1,925 | 1,853 | 1,909 | -30 | -1.5% | 278,800 |
2018/01/05 | 2,028 | 2,028 | 1,931 | 1,939 | -77 | -3.8% | 173,100 |
2018/01/04 | 2,050 | 2,050 | 1,952 | 2,016 | -16 | -0.8% | 311,200 |
2017/12/29 | 1,957 | 2,035 | 1,945 | 2,032 | +61 | +3.1% | 283,500 |
2017/12/28 | 1,995 | 1,999 | 1,924 | 1,971 | -8 | -0.4% | 204,600 |
2017/12/27 | 1,960 | 1,997 | 1,921 | 1,979 | +25 | +1.3% | 222,400 |
2017/12/26 | 1,860 | 1,977 | 1,844 | 1,954 | +99 | +5.3% | 242,800 |
2017/12/25 | 1,855 | 1,865 | 1,795 | 1,855 | -14 | -0.7% | 191,600 |
2017/12/22 | 1,834 | 1,928 | 1,816 | 1,869 | +47 | +2.6% | 345,000 |
2017/12/21 | 1,838 | 1,888 | 1,784 | 1,822 | -44 | -2.4% | 261,100 |
2017/12/20 | 1,890 | 1,908 | 1,839 | 1,866 | -30 | -1.6% | 144,700 |
2017/12/19 | 1,855 | 1,930 | 1,849 | 1,896 | +31 | +1.7% | 208,300 |
2017/12/18 | 1,960 | 1,980 | 1,861 | 1,865 | -84 | -4.3% | 272,500 |
2017/12/15 | 1,916 | 1,964 | 1,881 | 1,949 | +19 | +1% | 235,100 |
2017/12/14 | 1,922 | 1,973 | 1,886 | 1,930 | +6 | +0.3% | 208,500 |
2017/12/13 | 1,899 | 1,965 | 1,807 | 1,924 | +37 | +2% | 440,400 |
2017/12/12 | 1,821 | 1,916 | 1,806 | 1,887 | +73 | +4% | 404,000 |
2017/12/11 | 1,800 | 1,829 | 1,736 | 1,814 | +19 | +1.1% | 310,900 |
1801~
1850
件表示中 / 5141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 |
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 |
ミニストップ | 184,700円 | +10.9% | - | 1.08% | 766.39倍 | 1.65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 |
サンマルクHD | 234,800円 | +14.3% | +14.6% | 2.21% | 25.69倍 | 1.67倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
ブロンコB | 356,000円 | +10.8% | +18.5% | 0.73% | 28.33倍 | 2.65倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム