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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/09/21 | 1,547 | 1,569 | 1,507 | 1,521 | -21 | -1.4% | 214,400 |
| 2016/09/20 | 1,537 | 1,585 | 1,532 | 1,542 | -32 | -2% | 135,700 |
| 2016/09/16 | 1,581 | 1,611 | 1,529 | 1,574 | -4 | -0.3% | 228,600 |
| 2016/09/15 | 1,581 | 1,594 | 1,578 | 1,578 | -2 | -0.1% | 493,800 |
| 2016/09/14 | 1,613 | 1,632 | 1,579 | 1,580 | -64 | -3.9% | 465,500 |
| 2016/09/13 | 1,680 | 1,693 | 1,615 | 1,644 | -3 | -0.2% | 155,000 |
| 2016/09/12 | 1,707 | 1,737 | 1,637 | 1,647 | -66 | -3.9% | 164,000 |
| 2016/09/09 | 1,720 | 1,749 | 1,700 | 1,713 | -1 | -0.1% | 116,800 |
| 2016/09/08 | 1,787 | 1,794 | 1,695 | 1,714 | -74 | -4.1% | 200,800 |
| 2016/09/07 | 1,688 | 1,817 | 1,688 | 1,788 | +101 | +6% | 301,400 |
| 2016/09/06 | 1,679 | 1,726 | 1,654 | 1,687 | -234 | -12.2% | 497,900 |
| 2016/09/05 | 1,954 | 1,988 | 1,877 | 1,921 | -33 | -1.7% | 171,900 |
| 2016/09/02 | 1,977 | 2,046 | 1,926 | 1,954 | -46 | -2.3% | 229,500 |
| 2016/09/01 | 2,020 | 2,077 | 1,927 | 2,000 | -26 | -1.3% | 611,600 |
| 2016/08/31 | 2,210 | 2,211 | 2,026 | 2,026 | -500 | -19.8% | 831,600 |
| 2016/08/30 | 2,626 | 2,737 | 2,507 | 2,526 | -134 | -5% | 432,200 |
| 2016/08/29 | 2,561 | 2,670 | 2,502 | 2,660 | +147 | +5.8% | 274,900 |
| 2016/08/26 | 2,576 | 2,630 | 2,480 | 2,513 | -78 | -3% | 253,400 |
| 2016/08/25 | 2,650 | 2,710 | 2,522 | 2,591 | -9 | -0.3% | 509,000 |
2151～
2200
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
