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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,501 | 1,528 | 1,465 | 1,514 | +26 | +1.7% | 171,300 |
| 2017/04/04 | 1,508 | 1,553 | 1,456 | 1,488 | -23 | -1.5% | 215,900 |
| 2017/04/03 | 1,512 | 1,536 | 1,497 | 1,511 | ±0 | ±0% | 111,500 |
| 2017/03/31 | 1,494 | 1,539 | 1,485 | 1,511 | +35 | +2.4% | 177,200 |
| 2017/03/30 | 1,508 | 1,528 | 1,475 | 1,476 | -35 | -2.3% | 61,600 |
| 2017/03/29 | 1,470 | 1,531 | 1,463 | 1,511 | +37 | +2.5% | 129,200 |
| 2017/03/28 | 1,455 | 1,482 | 1,453 | 1,474 | +19 | +1.3% | 69,600 |
| 2017/03/27 | 1,470 | 1,480 | 1,450 | 1,455 | -32 | -2.2% | 75,100 |
| 2017/03/24 | 1,479 | 1,525 | 1,479 | 1,487 | +17 | +1.2% | 106,600 |
| 2017/03/23 | 1,456 | 1,482 | 1,450 | 1,470 | +14 | +1% | 68,700 |
| 2017/03/22 | 1,446 | 1,480 | 1,446 | 1,456 | -13 | -0.9% | 115,200 |
| 2017/03/21 | 1,445 | 1,483 | 1,443 | 1,469 | +14 | +1% | 99,900 |
| 2017/03/17 | 1,452 | 1,483 | 1,436 | 1,455 | ±0 | ±0% | 152,300 |
| 2017/03/16 | 1,425 | 1,462 | 1,425 | 1,455 | +23 | +1.6% | 91,900 |
| 2017/03/15 | 1,459 | 1,462 | 1,428 | 1,432 | -29 | -2% | 120,500 |
| 2017/03/14 | 1,497 | 1,517 | 1,455 | 1,461 | -36 | -2.4% | 195,600 |
| 2017/03/13 | 1,520 | 1,536 | 1,497 | 1,497 | -21 | -1.4% | 67,600 |
| 2017/03/10 | 1,535 | 1,538 | 1,501 | 1,518 | -3 | -0.2% | 120,900 |
| 2017/03/09 | 1,528 | 1,547 | 1,521 | 1,521 | -4 | -0.3% | 70,200 |
| 2017/03/08 | 1,548 | 1,580 | 1,520 | 1,525 | -18 | -1.2% | 190,400 |
| 2017/03/07 | 1,556 | 1,576 | 1,538 | 1,543 | -1 | -0.1% | 140,200 |
| 2017/03/06 | 1,540 | 1,557 | 1,523 | 1,544 | +12 | +0.8% | 142,200 |
| 2017/03/03 | 1,504 | 1,547 | 1,504 | 1,532 | +28 | +1.9% | 205,000 |
| 2017/03/02 | 1,473 | 1,510 | 1,471 | 1,504 | +35 | +2.4% | 139,100 |
| 2017/03/01 | 1,467 | 1,485 | 1,436 | 1,469 | +4 | +0.3% | 109,000 |
| 2017/02/28 | 1,453 | 1,481 | 1,447 | 1,465 | +12 | +0.8% | 110,800 |
| 2017/02/27 | 1,466 | 1,466 | 1,421 | 1,453 | -1 | -0.1% | 170,500 |
| 2017/02/24 | 1,464 | 1,475 | 1,445 | 1,454 | -12 | -0.8% | 78,000 |
| 2017/02/23 | 1,484 | 1,487 | 1,458 | 1,466 | -27 | -1.8% | 67,400 |
| 2017/02/22 | 1,467 | 1,498 | 1,463 | 1,493 | +32 | +2.2% | 97,000 |
| 2017/02/21 | 1,476 | 1,483 | 1,454 | 1,461 | -9 | -0.6% | 41,700 |
| 2017/02/20 | 1,457 | 1,473 | 1,450 | 1,470 | +18 | +1.2% | 41,400 |
| 2017/02/17 | 1,444 | 1,471 | 1,442 | 1,452 | +4 | +0.3% | 57,600 |
| 2017/02/16 | 1,496 | 1,504 | 1,443 | 1,448 | -49 | -3.3% | 143,300 |
| 2017/02/15 | 1,541 | 1,541 | 1,494 | 1,497 | -25 | -1.6% | 105,100 |
| 2017/02/14 | 1,521 | 1,543 | 1,500 | 1,522 | +2 | +0.1% | 99,900 |
| 2017/02/13 | 1,515 | 1,532 | 1,509 | 1,520 | +12 | +0.8% | 46,400 |
| 2017/02/10 | 1,510 | 1,518 | 1,480 | 1,508 | +4 | +0.3% | 62,400 |
| 2017/02/09 | 1,470 | 1,525 | 1,470 | 1,504 | +16 | +1.1% | 70,800 |
| 2017/02/08 | 1,464 | 1,494 | 1,459 | 1,488 | +28 | +1.9% | 83,600 |
| 2017/02/07 | 1,515 | 1,530 | 1,454 | 1,460 | -71 | -4.6% | 162,000 |
| 2017/02/06 | 1,540 | 1,548 | 1,510 | 1,531 | -9 | -0.6% | 100,900 |
| 2017/02/03 | 1,530 | 1,573 | 1,513 | 1,540 | -2 | -0.1% | 172,600 |
| 2017/02/02 | 1,538 | 1,595 | 1,536 | 1,542 | +10 | +0.7% | 370,800 |
| 2017/02/01 | 1,472 | 1,540 | 1,472 | 1,532 | +55 | +3.7% | 300,700 |
| 2017/01/31 | 1,398 | 1,495 | 1,391 | 1,477 | +71 | +5% | 348,300 |
| 2017/01/30 | 1,429 | 1,454 | 1,400 | 1,406 | -33 | -2.3% | 230,300 |
| 2017/01/27 | 1,399 | 1,439 | 1,341 | 1,439 | -4 | -0.3% | 605,000 |
| 2017/01/26 | 1,415 | 1,443 | 1,405 | 1,443 | +23 | +1.6% | 184,200 |
| 2017/01/25 | 1,430 | 1,436 | 1,408 | 1,420 | -5 | -0.4% | 156,100 |
2051～
2100
件表示中 / 5173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 |
| サガミＨＤ | 187,100円 | +5.6% | +7.8% | 0.53% | 45.32倍 | 3.18倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ＲＥＭＩＸ | 40,100円 | +51.5% | - | 0.00% | 8.21倍 | 3.03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 | 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 |
| ＳＲＳＨＤ | 129,200円 | +12.6% | +10.3% | 0.77% | 33.39倍 | 3.24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 |
市場注目の銘柄
チャート関連のコラム
