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 |
---|---|---|---|---|---|---|---|
2016/04/25 | 1,930 | 2,122 | 1,880 | 2,056 | +246 | +13.6% | 417,400 |
2016/04/22 | 1,614 | 1,830 | 1,576 | 1,810 | +197 | +12.2% | 173,600 |
2016/04/21 | 1,668 | 1,690 | 1,610 | 1,613 | -52 | -3.1% | 46,400 |
2016/04/20 | 1,696 | 1,730 | 1,665 | 1,665 | -17 | -1% | 52,700 |
2016/04/19 | 1,630 | 1,696 | 1,630 | 1,682 | +92 | +5.8% | 41,300 |
2016/04/18 | 1,546 | 1,607 | 1,538 | 1,590 | -36 | -2.2% | 33,400 |
2016/04/15 | 1,668 | 1,681 | 1,626 | 1,626 | -57 | -3.4% | 44,600 |
2016/04/14 | 1,750 | 1,836 | 1,681 | 1,683 | -53 | -3.1% | 131,100 |
2016/04/13 | 1,611 | 1,760 | 1,606 | 1,736 | +116 | +7.2% | 110,600 |
2016/04/12 | 1,625 | 1,700 | 1,587 | 1,620 | +32 | +2% | 77,300 |
2016/04/11 | 1,529 | 1,588 | 1,420 | 1,588 | +89 | +5.9% | 39,700 |
2016/04/08 | 1,400 | 1,507 | 1,399 | 1,499 | +51 | +3.5% | 19,000 |
2016/04/07 | 1,410 | 1,488 | 1,410 | 1,448 | +40 | +2.8% | 18,600 |
2016/04/06 | 1,415 | 1,445 | 1,362 | 1,408 | -45 | -3.1% | 72,300 |
2016/04/05 | 1,600 | 1,610 | 1,418 | 1,453 | -190 | -11.6% | 65,100 |
2016/04/04 | 1,525 | 1,643 | 1,511 | 1,643 | +42 | +2.6% | 48,700 |
2016/04/01 | 1,688 | 1,700 | 1,600 | 1,601 | -96 | -5.7% | 27,800 |
2016/03/31 | 1,725 | 1,730 | 1,685 | 1,697 | -3 | -0.2% | 22,900 |
2016/03/30 | 1,730 | 1,733 | 1,676 | 1,700 | +22 | +1.3% | 31,400 |
2016/03/29 | 1,700 | 1,730 | 1,678 | 1,678 | -36 | -2.1% | 20,000 |
2016/03/28 | 1,731 | 1,731 | 1,682 | 1,714 | -17 | -1% | 16,300 |
2016/03/25 | 1,703 | 1,770 | 1,657 | 1,731 | +28 | +1.6% | 33,700 |
2016/03/24 | 1,770 | 1,791 | 1,703 | 1,703 | -47 | -2.7% | 48,200 |
2016/03/23 | 1,749 | 1,763 | 1,731 | 1,750 | +35 | +2% | 71,600 |
2016/03/22 | 1,650 | 1,721 | 1,650 | 1,715 | +82 | +5% | 41,900 |
2016/03/18 | 1,600 | 1,650 | 1,600 | 1,633 | +33 | +2.1% | 38,300 |
2016/03/17 | 1,601 | 1,620 | 1,593 | 1,600 | +8 | +0.5% | 12,400 |
2016/03/16 | 1,583 | 1,620 | 1,583 | 1,592 | -8 | -0.5% | 18,900 |
2016/03/15 | 1,597 | 1,635 | 1,570 | 1,600 | +6 | +0.4% | 32,200 |
2016/03/14 | 1,538 | 1,617 | 1,528 | 1,594 | +97 | +6.5% | 54,600 |
2016/03/11 | 1,470 | 1,502 | 1,449 | 1,497 | +36 | +2.5% | 13,000 |
2016/03/10 | 1,465 | 1,500 | 1,441 | 1,461 | +19 | +1.3% | 26,600 |
2016/03/09 | 1,525 | 1,525 | 1,440 | 1,442 | -87 | -5.7% | 14,000 |
2016/03/08 | 1,540 | 1,546 | 1,490 | 1,529 | +10 | +0.7% | 34,400 |
2016/03/07 | 1,488 | 1,535 | 1,484 | 1,519 | +58 | +4% | 42,200 |
2016/03/04 | 1,405 | 1,476 | 1,391 | 1,461 | +69 | +5% | 55,000 |
2016/03/03 | 1,322 | 1,413 | 1,322 | 1,392 | +53 | +4% | 47,200 |
2016/03/02 | 1,324 | 1,378 | 1,318 | 1,339 | +35 | +2.7% | 46,100 |
2016/03/01 | 1,250 | 1,309 | 1,250 | 1,304 | +37 | +2.9% | 16,300 |
2016/02/29 | 1,225 | 1,268 | 1,211 | 1,267 | +50 | +4.1% | 26,500 |
2016/02/26 | 1,246 | 1,265 | 1,217 | 1,217 | -42 | -3.3% | 16,200 |
2016/02/25 | 1,193 | 1,259 | 1,177 | 1,259 | +52 | +4.3% | 32,100 |
2016/02/24 | 1,170 | 1,239 | 1,170 | 1,207 | +1 | +0.1% | 19,400 |
2016/02/23 | 1,250 | 1,281 | 1,202 | 1,206 | -43 | -3.4% | 31,200 |
2016/02/22 | 1,168 | 1,250 | 1,168 | 1,249 | +81 | +6.9% | 28,400 |
2016/02/19 | 1,181 | 1,197 | 1,140 | 1,168 | -25 | -2.1% | 20,900 |
2016/02/18 | 1,146 | 1,218 | 1,135 | 1,193 | +70 | +6.2% | 29,900 |
2016/02/17 | 1,161 | 1,202 | 1,108 | 1,123 | -68 | -5.7% | 30,600 |
2016/02/16 | 1,104 | 1,246 | 1,098 | 1,191 | +117 | +10.9% | 46,800 |
2016/02/15 | 1,088 | 1,170 | 1,055 | 1,074 | +46 | +4.5% | 72,500 |
2251~
2300
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