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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,740 | 1,800 | 1,726 | 1,795 | +78 | +4.5% | 447,800 |
| 2017/12/07 | 1,685 | 1,727 | 1,662 | 1,717 | +61 | +3.7% | 479,400 |
| 2017/12/06 | 1,595 | 1,667 | 1,587 | 1,656 | +89 | +5.7% | 609,800 |
| 2017/12/05 | 1,570 | 1,610 | 1,537 | 1,567 | +12 | +0.8% | 315,700 |
| 2017/12/04 | 1,540 | 1,567 | 1,500 | 1,555 | +33 | +2.2% | 259,000 |
| 2017/12/01 | 1,529 | 1,534 | 1,458 | 1,522 | -3 | -0.2% | 320,300 |
| 2017/11/30 | 1,486 | 1,535 | 1,466 | 1,525 | +63 | +4.3% | 325,600 |
| 2017/11/29 | 1,475 | 1,494 | 1,452 | 1,462 | +6 | +0.4% | 95,200 |
| 2017/11/28 | 1,459 | 1,478 | 1,438 | 1,456 | -3 | -0.2% | 53,000 |
| 2017/11/27 | 1,450 | 1,494 | 1,429 | 1,459 | +28 | +2% | 137,700 |
| 2017/11/24 | 1,476 | 1,495 | 1,422 | 1,431 | -16 | -1.1% | 114,000 |
| 2017/11/22 | 1,460 | 1,462 | 1,433 | 1,447 | -15 | -1% | 89,500 |
| 2017/11/21 | 1,455 | 1,475 | 1,389 | 1,462 | ±0 | ±0% | 195,600 |
| 2017/11/20 | 1,430 | 1,477 | 1,424 | 1,462 | +29 | +2% | 100,500 |
| 2017/11/17 | 1,455 | 1,463 | 1,405 | 1,433 | -16 | -1.1% | 129,000 |
| 2017/11/16 | 1,409 | 1,480 | 1,409 | 1,449 | +11 | +0.8% | 87,700 |
| 2017/11/15 | 1,474 | 1,489 | 1,411 | 1,438 | -44 | -3% | 100,300 |
| 2017/11/14 | 1,481 | 1,509 | 1,470 | 1,482 | -1 | -0.1% | 87,400 |
| 2017/11/13 | 1,527 | 1,527 | 1,471 | 1,483 | -45 | -2.9% | 113,700 |
| 2017/11/10 | 1,510 | 1,549 | 1,497 | 1,528 | +10 | +0.7% | 123,400 |
| 2017/11/09 | 1,551 | 1,575 | 1,491 | 1,518 | -44 | -2.8% | 227,000 |
| 2017/11/08 | 1,517 | 1,570 | 1,476 | 1,562 | +62 | +4.1% | 417,100 |
| 2017/11/07 | 1,460 | 1,525 | 1,458 | 1,500 | +40 | +2.7% | 356,400 |
| 2017/11/06 | 1,492 | 1,540 | 1,450 | 1,460 | -19 | -1.3% | 609,000 |
| 2017/11/02 | 1,372 | 1,503 | 1,340 | 1,479 | +227 | +18.1% | 1,455,600 |
| 2017/11/01 | 1,243 | 1,255 | 1,230 | 1,252 | +22 | +1.8% | 142,200 |
| 2017/10/31 | 1,225 | 1,230 | 1,207 | 1,230 | +2 | +0.2% | 32,400 |
| 2017/10/30 | 1,224 | 1,228 | 1,212 | 1,228 | +15 | +1.2% | 59,400 |
| 2017/10/27 | 1,224 | 1,224 | 1,210 | 1,213 | +4 | +0.3% | 33,700 |
| 2017/10/26 | 1,222 | 1,225 | 1,205 | 1,209 | -5 | -0.4% | 24,100 |
| 2017/10/25 | 1,225 | 1,226 | 1,210 | 1,214 | -4 | -0.3% | 38,900 |
| 2017/10/24 | 1,228 | 1,228 | 1,210 | 1,218 | -7 | -0.6% | 34,000 |
| 2017/10/23 | 1,209 | 1,228 | 1,202 | 1,225 | +18 | +1.5% | 47,200 |
| 2017/10/20 | 1,199 | 1,208 | 1,191 | 1,207 | +4 | +0.3% | 42,700 |
| 2017/10/19 | 1,205 | 1,210 | 1,198 | 1,203 | +1 | +0.1% | 39,800 |
| 2017/10/18 | 1,230 | 1,233 | 1,198 | 1,202 | -27 | -2.2% | 75,100 |
| 2017/10/17 | 1,211 | 1,249 | 1,211 | 1,229 | +21 | +1.7% | 107,900 |
| 2017/10/16 | 1,196 | 1,216 | 1,195 | 1,208 | +5 | +0.4% | 40,700 |
| 2017/10/13 | 1,206 | 1,211 | 1,188 | 1,203 | -12 | -1% | 76,500 |
| 2017/10/12 | 1,213 | 1,225 | 1,210 | 1,215 | -3 | -0.2% | 58,700 |
| 2017/10/11 | 1,222 | 1,232 | 1,213 | 1,218 | -10 | -0.8% | 34,500 |
| 2017/10/10 | 1,230 | 1,232 | 1,218 | 1,228 | -2 | -0.2% | 19,600 |
| 2017/10/06 | 1,227 | 1,239 | 1,223 | 1,230 | +9 | +0.7% | 37,500 |
| 2017/10/05 | 1,232 | 1,244 | 1,213 | 1,221 | -13 | -1.1% | 75,000 |
| 2017/10/04 | 1,246 | 1,246 | 1,231 | 1,234 | -7 | -0.6% | 31,900 |
| 2017/10/03 | 1,241 | 1,248 | 1,230 | 1,241 | -3 | -0.2% | 48,200 |
| 2017/10/02 | 1,230 | 1,250 | 1,225 | 1,244 | +15 | +1.2% | 50,900 |
| 2017/09/29 | 1,234 | 1,239 | 1,221 | 1,229 | -6 | -0.5% | 47,200 |
| 2017/09/28 | 1,224 | 1,246 | 1,212 | 1,235 | +19 | +1.6% | 85,400 |
| 2017/09/27 | 1,193 | 1,225 | 1,192 | 1,216 | +8 | +0.7% | 43,500 |
1851～
1900
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
