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 |
---|---|---|---|---|---|---|---|
2016/12/06 | 1,426 | 1,445 | 1,416 | 1,427 | +2 | +0.1% | 47,200 |
2016/12/05 | 1,464 | 1,467 | 1,411 | 1,425 | -50 | -3.4% | 104,500 |
2016/12/02 | 1,461 | 1,480 | 1,455 | 1,475 | +9 | +0.6% | 68,400 |
2016/12/01 | 1,475 | 1,492 | 1,463 | 1,466 | +2 | +0.1% | 113,400 |
2016/11/30 | 1,492 | 1,500 | 1,452 | 1,464 | -31 | -2.1% | 121,700 |
2016/11/29 | 1,494 | 1,510 | 1,475 | 1,495 | -18 | -1.2% | 325,200 |
2016/11/28 | 1,480 | 1,528 | 1,464 | 1,513 | +25 | +1.7% | 125,600 |
2016/11/25 | 1,539 | 1,547 | 1,482 | 1,488 | -50 | -3.3% | 140,400 |
2016/11/24 | 1,554 | 1,576 | 1,536 | 1,538 | -8 | -0.5% | 104,400 |
2016/11/22 | 1,542 | 1,563 | 1,531 | 1,546 | -10 | -0.6% | 102,100 |
2016/11/21 | 1,544 | 1,574 | 1,536 | 1,556 | +22 | +1.4% | 135,600 |
2016/11/18 | 1,520 | 1,541 | 1,506 | 1,534 | +44 | +3% | 153,200 |
2016/11/17 | 1,510 | 1,532 | 1,486 | 1,490 | +10 | +0.7% | 180,700 |
2016/11/16 | 1,413 | 1,485 | 1,406 | 1,480 | +80 | +5.7% | 233,100 |
2016/11/15 | 1,409 | 1,409 | 1,363 | 1,400 | +15 | +1.1% | 61,200 |
2016/11/14 | 1,352 | 1,420 | 1,350 | 1,385 | +34 | +2.5% | 89,600 |
2016/11/11 | 1,402 | 1,427 | 1,327 | 1,351 | -43 | -3.1% | 100,700 |
2016/11/10 | 1,392 | 1,400 | 1,370 | 1,394 | +91 | +7% | 83,000 |
2016/11/09 | 1,429 | 1,445 | 1,250 | 1,303 | -131 | -9.1% | 290,500 |
2016/11/08 | 1,460 | 1,485 | 1,431 | 1,434 | -18 | -1.2% | 87,000 |
2016/11/07 | 1,407 | 1,456 | 1,405 | 1,452 | +44 | +3.1% | 95,900 |
2016/11/04 | 1,438 | 1,445 | 1,400 | 1,408 | -60 | -4.1% | 190,000 |
2016/11/02 | 1,510 | 1,513 | 1,460 | 1,468 | -58 | -3.8% | 151,100 |
2016/11/01 | 1,519 | 1,531 | 1,495 | 1,526 | +12 | +0.8% | 122,100 |
2016/10/31 | 1,532 | 1,537 | 1,489 | 1,514 | -14 | -0.9% | 127,500 |
2016/10/28 | 1,580 | 1,582 | 1,523 | 1,528 | -40 | -2.6% | 264,100 |
2016/10/27 | 1,589 | 1,593 | 1,540 | 1,568 | -7 | -0.4% | 152,600 |
2016/10/26 | 1,550 | 1,577 | 1,537 | 1,575 | +24 | +1.5% | 107,100 |
2016/10/25 | 1,572 | 1,580 | 1,538 | 1,551 | -26 | -1.6% | 168,400 |
2016/10/24 | 1,585 | 1,592 | 1,571 | 1,577 | -10 | -0.6% | 71,200 |
2016/10/21 | 1,604 | 1,605 | 1,583 | 1,587 | -15 | -0.9% | 126,000 |
2016/10/20 | 1,601 | 1,607 | 1,588 | 1,602 | -1 | -0.1% | 124,900 |
2016/10/19 | 1,579 | 1,603 | 1,564 | 1,603 | +35 | +2.2% | 212,500 |
2016/10/18 | 1,570 | 1,584 | 1,555 | 1,568 | +4 | +0.3% | 89,200 |
2016/10/17 | 1,557 | 1,569 | 1,544 | 1,564 | +22 | +1.4% | 90,600 |
2016/10/14 | 1,520 | 1,559 | 1,510 | 1,542 | +13 | +0.9% | 111,600 |
2016/10/13 | 1,578 | 1,585 | 1,482 | 1,529 | -48 | -3% | 327,700 |
2016/10/12 | 1,593 | 1,593 | 1,571 | 1,577 | -22 | -1.4% | 116,800 |
2016/10/11 | 1,625 | 1,628 | 1,586 | 1,599 | -26 | -1.6% | 197,400 |
2016/10/07 | 1,614 | 1,642 | 1,600 | 1,625 | +25 | +1.6% | 391,800 |
2016/10/06 | 1,620 | 1,623 | 1,592 | 1,600 | -8 | -0.5% | 196,300 |
2016/10/05 | 1,599 | 1,608 | 1,576 | 1,608 | +18 | +1.1% | 182,400 |
2016/10/04 | 1,608 | 1,610 | 1,551 | 1,590 | -9 | -0.6% | 285,500 |
2016/10/03 | 1,656 | 1,683 | 1,598 | 1,599 | -59 | -3.6% | 923,800 |
2016/09/30 | 1,633 | 1,669 | 1,600 | 1,658 | +8 | +0.5% | 638,600 |
2016/09/29 | 1,601 | 1,650 | 1,591 | 1,650 | +58 | +3.6% | 950,900 |
2016/09/28 | 1,600 | 1,617 | 1,575 | 1,592 | +3 | +0.2% | 326,400 |
2016/09/27 | 1,577 | 1,596 | 1,548 | 1,589 | +4 | +0.3% | 241,300 |
2016/09/26 | 1,579 | 1,604 | 1,567 | 1,585 | -2 | -0.1% | 306,200 |
2016/09/23 | 1,500 | 1,599 | 1,498 | 1,587 | +66 | +4.3% | 543,700 |
2101~
2150
件表示中 / 5142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 |
ミニストップ | 188,500円 | +10.9% | - | 1.06% | 782.16倍 | 1.68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 |
ゼビオHD | 113,600円 | +5.5% | +1.3% | 3.08% | 48.26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 |
松 屋 | 101,400円 | +3.9% | -10.4% | 1.18% | 23.39倍 | 1.90倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の2店体制。独立路線維持。子会社で飲食店運営も |
サンマルクHD | 234,900円 | +14.3% | +14.6% | 2.21% | 25.70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 |
市場注目の銘柄
チャート関連のコラム