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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/09/26 | 1,216 | 1,222 | 1,201 | 1,208 | -8 | -0.7% | 75,800 |
| 2017/09/25 | 1,220 | 1,239 | 1,216 | 1,216 | +3 | +0.2% | 54,700 |
| 2017/09/22 | 1,237 | 1,237 | 1,195 | 1,213 | -13 | -1.1% | 116,500 |
| 2017/09/21 | 1,219 | 1,238 | 1,207 | 1,226 | +29 | +2.4% | 103,700 |
| 2017/09/20 | 1,221 | 1,221 | 1,193 | 1,197 | -12 | -1% | 90,400 |
| 2017/09/19 | 1,192 | 1,228 | 1,183 | 1,209 | +43 | +3.7% | 196,900 |
| 2017/09/15 | 1,155 | 1,171 | 1,152 | 1,166 | +8 | +0.7% | 43,300 |
| 2017/09/14 | 1,145 | 1,175 | 1,145 | 1,158 | +19 | +1.7% | 95,500 |
| 2017/09/13 | 1,169 | 1,169 | 1,132 | 1,139 | -13 | -1.1% | 77,700 |
| 2017/09/12 | 1,148 | 1,154 | 1,136 | 1,152 | +23 | +2% | 80,700 |
| 2017/09/11 | 1,111 | 1,131 | 1,101 | 1,129 | +31 | +2.8% | 121,100 |
| 2017/09/08 | 1,098 | 1,108 | 1,086 | 1,098 | -10 | -0.9% | 133,700 |
| 2017/09/07 | 1,111 | 1,118 | 1,098 | 1,108 | -1 | -0.1% | 110,200 |
| 2017/09/06 | 1,060 | 1,116 | 1,060 | 1,109 | +27 | +2.5% | 185,800 |
| 2017/09/05 | 1,170 | 1,172 | 1,040 | 1,082 | -88 | -7.5% | 381,100 |
| 2017/09/04 | 1,193 | 1,200 | 1,165 | 1,170 | -31 | -2.6% | 122,000 |
| 2017/09/01 | 1,217 | 1,218 | 1,196 | 1,201 | -13 | -1.1% | 127,400 |
1901～
1950
件表示中 / 5174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 |
| ナフコ | 190,700円 | -4.8% | +107.9% | 3.04% | 37.21倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| 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 |
| ＳＲＳＨＤ | 129,000円 | +12.6% | +10.3% | 0.78% | 33.34倍 | 3.23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 |
| ゼビオＨＤ | 111,600円 | +5.5% | +1.3% | 3.14% | 47.41倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
