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 |
---|---|---|---|---|---|---|---|
2016/07/08 | 1,930 | 1,970 | 1,876 | 1,917 | -46 | -2.3% | 24,800 |
2016/07/07 | 2,021 | 2,030 | 1,915 | 1,963 | -43 | -2.1% | 51,200 |
2016/07/06 | 2,100 | 2,100 | 1,981 | 2,006 | -103 | -4.9% | 51,200 |
2016/07/05 | 2,070 | 2,118 | 2,030 | 2,109 | +59 | +2.9% | 64,200 |
2016/07/04 | 1,920 | 2,087 | 1,900 | 2,050 | +165 | +8.8% | 128,800 |
2016/07/01 | 1,901 | 1,928 | 1,870 | 1,885 | +31 | +1.7% | 35,100 |
2016/06/30 | 1,800 | 2,000 | 1,799 | 1,854 | +121 | +7% | 99,400 |
2016/06/29 | 1,767 | 1,791 | 1,696 | 1,733 | +6 | +0.3% | 10,600 |
2016/06/28 | 1,690 | 1,749 | 1,613 | 1,727 | +28 | +1.6% | 13,600 |
2016/06/27 | 1,725 | 1,739 | 1,694 | 1,699 | +14 | +0.8% | 11,400 |
2016/06/24 | 1,851 | 1,896 | 1,600 | 1,685 | -161 | -8.7% | 37,600 |
2016/06/23 | 1,810 | 1,861 | 1,750 | 1,846 | +6 | +0.3% | 18,200 |
2016/06/22 | 1,866 | 1,895 | 1,830 | 1,840 | -40 | -2.1% | 25,700 |
2016/06/21 | 1,853 | 1,886 | 1,853 | 1,880 | +8 | +0.4% | 16,800 |
2016/06/20 | 1,675 | 1,885 | 1,673 | 1,872 | +226 | +13.7% | 37,600 |
2016/06/17 | 1,674 | 1,722 | 1,629 | 1,646 | +5 | +0.3% | 20,300 |
2016/06/16 | 1,775 | 1,782 | 1,641 | 1,641 | -134 | -7.5% | 28,800 |
2016/06/15 | 1,728 | 1,839 | 1,716 | 1,775 | -46 | -2.5% | 13,700 |
2016/06/14 | 1,926 | 1,926 | 1,701 | 1,821 | -129 | -6.6% | 45,100 |
2016/06/13 | 2,030 | 2,030 | 1,935 | 1,950 | -80 | -3.9% | 10,100 |
2016/06/10 | 2,005 | 2,037 | 2,001 | 2,030 | -9 | -0.4% | 23,400 |
2016/06/09 | 1,850 | 2,039 | 1,806 | 2,039 | +189 | +10.2% | 65,200 |
2016/06/08 | 1,870 | 1,895 | 1,825 | 1,850 | -27 | -1.4% | 13,000 |
2016/06/07 | 1,932 | 1,932 | 1,856 | 1,877 | -15 | -0.8% | 14,700 |
2016/06/06 | 1,920 | 1,923 | 1,888 | 1,892 | -76 | -3.9% | 21,900 |
2016/06/03 | 1,942 | 1,994 | 1,942 | 1,968 | +26 | +1.3% | 7,100 |
2016/06/02 | 1,955 | 2,050 | 1,930 | 1,942 | -46 | -2.3% | 23,100 |
2016/06/01 | 1,968 | 2,049 | 1,920 | 1,988 | +20 | +1% | 63,800 |
2016/05/31 | 1,925 | 1,980 | 1,911 | 1,968 | +46 | +2.4% | 27,200 |
2016/05/30 | 1,856 | 1,939 | 1,856 | 1,922 | +72 | +3.9% | 27,200 |
2016/05/27 | 1,831 | 1,893 | 1,830 | 1,850 | ±0 | ±0% | 28,200 |
2016/05/26 | 1,941 | 1,974 | 1,850 | 1,850 | -77 | -4% | 53,900 |
2016/05/25 | 1,998 | 2,038 | 1,926 | 1,927 | -56 | -2.8% | 51,900 |
2016/05/24 | 2,084 | 2,084 | 1,965 | 1,983 | -62 | -3% | 20,200 |
2016/05/23 | 1,974 | 2,048 | 1,929 | 2,045 | +71 | +3.6% | 20,200 |
2016/05/20 | 1,949 | 1,976 | 1,890 | 1,974 | +23 | +1.2% | 15,600 |
2016/05/19 | 1,940 | 1,990 | 1,891 | 1,951 | +77 | +4.1% | 20,000 |
2016/05/18 | 1,991 | 1,991 | 1,840 | 1,874 | -73 | -3.7% | 44,900 |
2016/05/17 | 1,970 | 2,011 | 1,920 | 1,947 | -42 | -2.1% | 25,900 |
2016/05/16 | 1,954 | 2,028 | 1,907 | 1,989 | -15 | -0.7% | 52,200 |
2016/05/13 | 2,079 | 2,079 | 1,951 | 2,004 | -81 | -3.9% | 30,600 |
2016/05/12 | 2,084 | 2,097 | 2,030 | 2,085 | -31 | -1.5% | 30,100 |
2016/05/11 | 2,080 | 2,142 | 2,051 | 2,116 | +18 | +0.9% | 43,200 |
2016/05/10 | 2,235 | 2,247 | 2,088 | 2,098 | -86 | -3.9% | 91,100 |
2016/05/09 | 2,141 | 2,222 | 2,105 | 2,184 | +180 | +9% | 177,500 |
2016/05/06 | 1,914 | 2,035 | 1,893 | 2,004 | +130 | +6.9% | 52,000 |
2016/05/02 | 1,855 | 1,943 | 1,829 | 1,874 | -92 | -4.7% | 46,800 |
2016/04/28 | 1,933 | 1,999 | 1,820 | 1,966 | -14 | -0.7% | 100,400 |
2016/04/27 | 1,979 | 2,020 | 1,834 | 1,980 | +1 | +0.1% | 87,300 |
2016/04/26 | 2,106 | 2,211 | 1,835 | 1,979 | -77 | -3.7% | 323,900 |
2201~
2250
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