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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 1,455 | 1,468 | 1,442 | 1,448 | +6 | +0.4% | 69,300 |
| 2017/06/19 | 1,424 | 1,453 | 1,424 | 1,442 | +9 | +0.6% | 32,300 |
| 2017/06/16 | 1,436 | 1,446 | 1,424 | 1,433 | -1 | -0.1% | 42,600 |
| 2017/06/15 | 1,436 | 1,454 | 1,424 | 1,434 | -18 | -1.2% | 36,600 |
| 2017/06/14 | 1,462 | 1,472 | 1,435 | 1,452 | -10 | -0.7% | 45,000 |
| 2017/06/13 | 1,460 | 1,465 | 1,434 | 1,462 | -3 | -0.2% | 52,000 |
| 2017/06/12 | 1,429 | 1,467 | 1,408 | 1,465 | +20 | +1.4% | 124,000 |
| 2017/06/09 | 1,454 | 1,465 | 1,439 | 1,445 | -9 | -0.6% | 58,300 |
| 2017/06/08 | 1,472 | 1,482 | 1,448 | 1,454 | -12 | -0.8% | 43,300 |
| 2017/06/07 | 1,460 | 1,482 | 1,447 | 1,466 | +6 | +0.4% | 53,800 |
| 2017/06/06 | 1,517 | 1,517 | 1,455 | 1,460 | -59 | -3.9% | 99,000 |
| 2017/06/05 | 1,480 | 1,528 | 1,480 | 1,519 | +39 | +2.6% | 117,600 |
| 2017/06/02 | 1,480 | 1,503 | 1,477 | 1,480 | -1 | -0.1% | 47,700 |
| 2017/06/01 | 1,499 | 1,516 | 1,478 | 1,481 | -20 | -1.3% | 76,400 |
| 2017/05/31 | 1,508 | 1,522 | 1,486 | 1,501 | -7 | -0.5% | 65,200 |
| 2017/05/30 | 1,502 | 1,511 | 1,473 | 1,508 | +5 | +0.3% | 55,700 |
| 2017/05/29 | 1,470 | 1,503 | 1,465 | 1,503 | +29 | +2% | 77,200 |
| 2017/05/26 | 1,499 | 1,499 | 1,467 | 1,474 | -20 | -1.3% | 60,500 |
| 2017/05/25 | 1,497 | 1,508 | 1,479 | 1,494 | -19 | -1.3% | 91,100 |
| 2017/05/24 | 1,476 | 1,520 | 1,476 | 1,513 | +37 | +2.5% | 171,900 |
| 2017/05/23 | 1,470 | 1,488 | 1,452 | 1,476 | +17 | +1.2% | 84,600 |
| 2017/05/22 | 1,444 | 1,478 | 1,444 | 1,459 | +14 | +1% | 91,800 |
| 2017/05/19 | 1,412 | 1,457 | 1,412 | 1,445 | +33 | +2.3% | 96,900 |
| 2017/05/18 | 1,396 | 1,430 | 1,395 | 1,412 | -28 | -1.9% | 86,300 |
| 2017/05/17 | 1,430 | 1,468 | 1,430 | 1,440 | +2 | +0.1% | 90,600 |
| 2017/05/16 | 1,439 | 1,452 | 1,432 | 1,438 | +2 | +0.1% | 60,000 |
| 2017/05/15 | 1,462 | 1,462 | 1,416 | 1,436 | -1 | -0.1% | 61,200 |
| 2017/05/12 | 1,496 | 1,496 | 1,436 | 1,437 | -29 | -2% | 148,000 |
| 2017/05/11 | 1,449 | 1,500 | 1,441 | 1,466 | +32 | +2.2% | 318,200 |
| 2017/05/10 | 1,420 | 1,448 | 1,395 | 1,434 | +73 | +5.4% | 335,800 |
| 2017/05/09 | 1,355 | 1,372 | 1,351 | 1,361 | +16 | +1.2% | 87,700 |
| 2017/05/08 | 1,331 | 1,349 | 1,326 | 1,345 | +27 | +2% | 126,900 |
| 2017/05/02 | 1,330 | 1,330 | 1,312 | 1,318 | -9 | -0.7% | 189,500 |
| 2017/05/01 | 1,363 | 1,384 | 1,322 | 1,327 | -96 | -6.7% | 441,400 |
| 2017/04/28 | 1,394 | 1,430 | 1,389 | 1,423 | +41 | +3% | 162,000 |
| 2017/04/27 | 1,413 | 1,413 | 1,377 | 1,382 | -34 | -2.4% | 176,200 |
| 2017/04/26 | 1,433 | 1,437 | 1,392 | 1,416 | -3 | -0.2% | 99,100 |
| 2017/04/25 | 1,353 | 1,420 | 1,353 | 1,419 | +59 | +4.3% | 132,200 |
| 2017/04/24 | 1,375 | 1,394 | 1,357 | 1,360 | -17 | -1.2% | 64,900 |
| 2017/04/21 | 1,400 | 1,402 | 1,367 | 1,377 | -20 | -1.4% | 77,500 |
| 2017/04/20 | 1,401 | 1,420 | 1,389 | 1,397 | -9 | -0.6% | 72,400 |
| 2017/04/19 | 1,414 | 1,444 | 1,406 | 1,406 | -24 | -1.7% | 71,100 |
| 2017/04/18 | 1,432 | 1,457 | 1,419 | 1,430 | +16 | +1.1% | 140,300 |
| 2017/04/17 | 1,360 | 1,421 | 1,359 | 1,414 | +37 | +2.7% | 70,100 |
| 2017/04/14 | 1,346 | 1,402 | 1,346 | 1,377 | +4 | +0.3% | 126,700 |
| 2017/04/13 | 1,306 | 1,409 | 1,298 | 1,373 | +43 | +3.2% | 177,900 |
| 2017/04/12 | 1,410 | 1,410 | 1,315 | 1,330 | -90 | -6.3% | 271,600 |
| 2017/04/11 | 1,455 | 1,465 | 1,414 | 1,420 | -42 | -2.9% | 157,000 |
| 2017/04/10 | 1,482 | 1,508 | 1,450 | 1,462 | -46 | -3.1% | 174,600 |
| 2017/04/07 | 1,494 | 1,519 | 1,438 | 1,508 | +38 | +2.6% | 127,500 |
2001～
2050
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
