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 |
---|---|---|---|---|---|---|---|
2016/02/12 | 1,026 | 1,089 | 1,013 | 1,028 | -118 | -10.3% | 69,000 |
2016/02/10 | 1,206 | 1,237 | 1,120 | 1,146 | -54 | -4.5% | 69,000 |
2016/02/09 | 1,250 | 1,276 | 1,195 | 1,200 | -133 | -10% | 67,400 |
2016/02/08 | 1,250 | 1,353 | 1,249 | 1,333 | +44 | +3.4% | 42,700 |
2016/02/05 | 1,321 | 1,364 | 1,250 | 1,289 | -81 | -5.9% | 66,800 |
2016/02/04 | 1,409 | 1,421 | 1,355 | 1,370 | -36 | -2.6% | 53,200 |
2016/02/03 | 1,450 | 1,480 | 1,400 | 1,406 | -96 | -6.4% | 72,700 |
2016/02/02 | 1,519 | 1,545 | 1,500 | 1,502 | -41 | -2.7% | 37,700 |
2016/02/01 | 1,602 | 1,615 | 1,531 | 1,543 | -106 | -6.4% | 44,100 |
2016/01/29 | 1,561 | 1,670 | 1,407 | 1,649 | +33 | +2% | 193,500 |
2016/01/28 | 1,625 | 1,676 | 1,600 | 1,616 | -9 | -0.6% | 47,100 |
2016/01/27 | 1,588 | 1,630 | 1,588 | 1,625 | +48 | +3% | 41,100 |
2016/01/26 | 1,564 | 1,595 | 1,535 | 1,577 | -41 | -2.5% | 53,700 |
2016/01/25 | 1,543 | 1,621 | 1,447 | 1,618 | +115 | +7.7% | 98,400 |
2016/01/22 | 1,355 | 1,520 | 1,355 | 1,503 | +158 | +11.7% | 86,800 |
2016/01/21 | 1,375 | 1,446 | 1,345 | 1,345 | -72 | -5.1% | 76,400 |
2016/01/20 | 1,545 | 1,545 | 1,410 | 1,417 | -88 | -5.8% | 92,900 |
2016/01/19 | 1,535 | 1,618 | 1,470 | 1,505 | -25 | -1.6% | 68,200 |
2016/01/18 | 1,559 | 1,629 | 1,515 | 1,530 | -170 | -10% | 76,800 |
2016/01/15 | 1,818 | 1,840 | 1,685 | 1,700 | -74 | -4.2% | 149,600 |
2016/01/14 | 1,560 | 1,855 | 1,488 | 1,774 | +119 | +7.2% | 309,400 |
2016/01/13 | 1,377 | 1,655 | 1,376 | 1,655 | +300 | +22.1% | 199,900 |
2016/01/12 | 1,500 | 1,507 | 1,351 | 1,355 | -154 | -10.2% | 107,500 |
2016/01/08 | 1,494 | 1,518 | 1,467 | 1,509 | -1 | -0.1% | 25,500 |
2016/01/07 | 1,565 | 1,584 | 1,491 | 1,510 | -68 | -4.3% | 60,700 |
2016/01/06 | 1,700 | 1,703 | 1,566 | 1,578 | -83 | -5% | 46,700 |
2016/01/05 | 1,631 | 1,677 | 1,620 | 1,661 | -10 | -0.6% | 21,300 |
2016/01/04 | 1,810 | 1,810 | 1,635 | 1,671 | -111 | -6.2% | 99,400 |
2015/12/30 | 1,680 | 1,784 | 1,610 | 1,782 | +126 | +7.6% | 137,000 |
2015/12/29 | 1,582 | 1,670 | 1,535 | 1,656 | +74 | +4.7% | 78,900 |
2015/12/28 | 1,477 | 1,582 | 1,464 | 1,582 | +123 | +8.4% | 73,400 |
2015/12/25 | 1,404 | 1,467 | 1,338 | 1,459 | +9 | +0.6% | 145,100 |
2015/12/24 | 1,476 | 1,483 | 1,405 | 1,450 | -60 | -4% | 70,800 |
2015/12/22 | 1,488 | 1,517 | 1,465 | 1,510 | +5 | +0.3% | 73,300 |
2015/12/21 | 1,459 | 1,509 | 1,450 | 1,505 | +16 | +1.1% | 65,200 |
2015/12/18 | 1,490 | 1,501 | 1,460 | 1,489 | -15 | -1% | 62,700 |
2015/12/17 | 1,436 | 1,535 | 1,435 | 1,504 | +69 | +4.8% | 101,800 |
2015/12/16 | 1,458 | 1,462 | 1,403 | 1,435 | -13 | -0.9% | 68,300 |
2015/12/15 | 1,463 | 1,504 | 1,426 | 1,448 | -25 | -1.7% | 69,500 |
2015/12/14 | 1,500 | 1,506 | 1,463 | 1,473 | -41 | -2.7% | 66,400 |
2015/12/11 | 1,582 | 1,585 | 1,508 | 1,514 | -87 | -5.4% | 92,800 |
2015/12/10 | 1,605 | 1,616 | 1,587 | 1,601 | -23 | -1.4% | 52,700 |
2015/12/09 | 1,660 | 1,672 | 1,618 | 1,624 | -49 | -2.9% | 46,500 |
2015/12/08 | 1,659 | 1,680 | 1,645 | 1,673 | +19 | +1.1% | 85,200 |
2015/12/07 | 1,651 | 1,668 | 1,640 | 1,654 | +3 | +0.2% | 35,500 |
2015/12/04 | 1,650 | 1,657 | 1,639 | 1,651 | -20 | -1.2% | 55,200 |
2015/12/03 | 1,704 | 1,704 | 1,668 | 1,671 | -22 | -1.3% | 52,000 |
2015/12/02 | 1,695 | 1,714 | 1,682 | 1,693 | +14 | +0.8% | 58,700 |
2015/12/01 | 1,705 | 1,720 | 1,671 | 1,679 | -20 | -1.2% | 48,000 |
2015/11/30 | 1,713 | 1,715 | 1,673 | 1,699 | +26 | +1.6% | 68,300 |
2301~
2350
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