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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,420 | 1,425 | 1,410 | 1,425 | +11 | +0.8% | 157,000 |
| 2017/01/23 | 1,422 | 1,432 | 1,407 | 1,414 | -16 | -1.1% | 109,300 |
| 2017/01/20 | 1,424 | 1,443 | 1,408 | 1,430 | +15 | +1.1% | 135,100 |
| 2017/01/19 | 1,434 | 1,446 | 1,406 | 1,415 | -24 | -1.7% | 216,800 |
| 2017/01/18 | 1,470 | 1,472 | 1,412 | 1,439 | -47 | -3.2% | 312,600 |
| 2017/01/17 | 1,531 | 1,533 | 1,476 | 1,486 | -58 | -3.8% | 174,600 |
| 2017/01/16 | 1,563 | 1,571 | 1,529 | 1,544 | -30 | -1.9% | 122,900 |
| 2017/01/13 | 1,545 | 1,587 | 1,543 | 1,574 | +29 | +1.9% | 123,800 |
| 2017/01/12 | 1,587 | 1,604 | 1,542 | 1,545 | -51 | -3.2% | 207,400 |
| 2017/01/11 | 1,645 | 1,684 | 1,591 | 1,596 | -40 | -2.4% | 476,900 |
| 2017/01/10 | 1,596 | 1,645 | 1,586 | 1,636 | +70 | +4.5% | 490,200 |
| 2017/01/06 | 1,556 | 1,572 | 1,548 | 1,566 | -1 | -0.1% | 116,400 |
| 2017/01/05 | 1,563 | 1,585 | 1,541 | 1,567 | -3 | -0.2% | 96,000 |
| 2017/01/04 | 1,581 | 1,596 | 1,566 | 1,570 | +4 | +0.3% | 97,800 |
| 2016/12/30 | 1,565 | 1,584 | 1,553 | 1,566 | -2 | -0.1% | 84,600 |
| 2016/12/29 | 1,587 | 1,603 | 1,566 | 1,568 | -36 | -2.2% | 142,100 |
| 2016/12/28 | 1,609 | 1,609 | 1,563 | 1,604 | +19 | +1.2% | 197,100 |
| 2016/12/27 | 1,545 | 1,615 | 1,544 | 1,585 | +43 | +2.8% | 381,400 |
| 2016/12/26 | 1,486 | 1,543 | 1,481 | 1,542 | +52 | +3.5% | 191,900 |
| 2016/12/22 | 1,501 | 1,518 | 1,486 | 1,490 | -21 | -1.4% | 99,000 |
| 2016/12/21 | 1,522 | 1,532 | 1,491 | 1,511 | -7 | -0.5% | 128,800 |
| 2016/12/20 | 1,471 | 1,527 | 1,454 | 1,518 | +41 | +2.8% | 134,900 |
| 2016/12/19 | 1,482 | 1,495 | 1,466 | 1,477 | -7 | -0.5% | 50,900 |
| 2016/12/16 | 1,495 | 1,515 | 1,483 | 1,484 | -3 | -0.2% | 64,100 |
| 2016/12/15 | 1,511 | 1,544 | 1,480 | 1,487 | -27 | -1.8% | 124,400 |
| 2016/12/14 | 1,471 | 1,526 | 1,461 | 1,514 | +46 | +3.1% | 147,900 |
| 2016/12/13 | 1,458 | 1,477 | 1,455 | 1,468 | -13 | -0.9% | 59,200 |
| 2016/12/12 | 1,487 | 1,488 | 1,463 | 1,481 | +5 | +0.3% | 79,500 |
| 2016/12/09 | 1,401 | 1,490 | 1,401 | 1,476 | +66 | +4.7% | 205,300 |
| 2016/12/08 | 1,442 | 1,453 | 1,407 | 1,410 | -32 | -2.2% | 74,800 |
| 2016/12/07 | 1,428 | 1,443 | 1,423 | 1,442 | +15 | +1.1% | 47,600 |
| 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 |
2101～
2150
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
