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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,846 | 2,900 | 2,829 | 2,874 | +44 | +1.6% | 111,300 |
| 2024/10/24 | 2,807 | 2,861 | 2,785 | 2,830 | +24 | +0.9% | 97,800 |
| 2024/10/23 | 2,863 | 2,870 | 2,780 | 2,806 | -52 | -1.8% | 99,700 |
| 2024/10/22 | 2,931 | 2,957 | 2,839 | 2,858 | -73 | -2.5% | 96,600 |
| 2024/10/21 | 2,921 | 2,980 | 2,896 | 2,931 | +7 | +0.2% | 56,900 |
| 2024/10/18 | 2,911 | 2,986 | 2,911 | 2,924 | +33 | +1.1% | 82,000 |
| 2024/10/17 | 2,934 | 2,934 | 2,872 | 2,891 | -48 | -1.6% | 69,700 |
| 2024/10/16 | 2,901 | 3,035 | 2,900 | 2,939 | -32 | -1.1% | 126,400 |
| 2024/10/15 | 2,854 | 2,986 | 2,821 | 2,971 | +111 | +3.9% | 112,000 |
| 2024/10/11 | 2,889 | 2,897 | 2,820 | 2,860 | -10 | -0.3% | 54,500 |
| 2024/10/10 | 2,948 | 2,954 | 2,838 | 2,870 | -57 | -1.9% | 117,400 |
| 2024/10/09 | 2,944 | 2,958 | 2,910 | 2,927 | -4 | -0.1% | 78,900 |
| 2024/10/08 | 2,937 | 2,985 | 2,930 | 2,931 | -35 | -1.2% | 125,500 |
| 2024/10/07 | 2,971 | 2,978 | 2,904 | 2,966 | +20 | +0.7% | 80,800 |
| 2024/10/04 | 2,920 | 2,990 | 2,900 | 2,946 | +36 | +1.2% | 124,900 |
| 2024/10/03 | 2,879 | 2,935 | 2,873 | 2,910 | +87 | +3.1% | 146,400 |
| 2024/10/02 | 2,770 | 2,899 | 2,770 | 2,823 | +9 | +0.3% | 165,200 |
| 2024/10/01 | 2,664 | 2,814 | 2,661 | 2,814 | +170 | +6.4% | 159,500 |
| 2024/09/30 | 2,525 | 2,656 | 2,525 | 2,644 | +41 | +1.6% | 215,500 |
| 2024/09/27 | 2,570 | 2,644 | 2,549 | 2,603 | +15 | +0.6% | 113,100 |
| 2024/09/26 | 2,525 | 2,592 | 2,496 | 2,588 | +95 | +3.8% | 420,900 |
| 2024/09/25 | 2,456 | 2,563 | 2,450 | 2,493 | +14 | +0.6% | 350,600 |
| 2024/09/24 | 2,520 | 2,540 | 2,458 | 2,479 | -36 | -1.4% | 337,900 |
| 2024/09/20 | 2,520 | 2,545 | 2,496 | 2,515 | +12 | +0.5% | 100,600 |
| 2024/09/19 | 2,479 | 2,504 | 2,439 | 2,503 | +52 | +2.1% | 74,400 |
| 2024/09/18 | 2,480 | 2,507 | 2,415 | 2,451 | -6 | -0.2% | 128,800 |
| 2024/09/17 | 2,480 | 2,489 | 2,432 | 2,457 | -6 | -0.2% | 121,900 |
| 2024/09/13 | 2,432 | 2,479 | 2,416 | 2,463 | +43 | +1.8% | 104,000 |
| 2024/09/12 | 2,402 | 2,453 | 2,389 | 2,420 | +68 | +2.9% | 76,900 |
| 2024/09/11 | 2,432 | 2,441 | 2,339 | 2,352 | -89 | -3.6% | 116,900 |
| 2024/09/10 | 2,463 | 2,499 | 2,420 | 2,441 | -16 | -0.7% | 122,300 |
| 2024/09/09 | 2,377 | 2,459 | 2,331 | 2,457 | -20 | -0.8% | 197,200 |
| 2024/09/06 | 2,617 | 2,617 | 2,459 | 2,477 | -114 | -4.4% | 200,000 |
| 2024/09/05 | 2,695 | 2,732 | 2,561 | 2,591 | -199 | -7.1% | 245,900 |
| 2024/09/04 | 2,750 | 2,808 | 2,728 | 2,790 | -16 | -0.6% | 105,100 |
| 2024/09/03 | 2,858 | 2,884 | 2,790 | 2,806 | -30 | -1.1% | 84,900 |
| 2024/09/02 | 2,798 | 2,850 | 2,788 | 2,836 | +51 | +1.8% | 107,600 |
| 2024/08/30 | 2,732 | 2,785 | 2,701 | 2,785 | +63 | +2.3% | 110,300 |
| 2024/08/29 | 2,738 | 2,777 | 2,718 | 2,722 | -59 | -2.1% | 92,000 |
| 2024/08/28 | 2,669 | 2,802 | 2,630 | 2,781 | +111 | +4.2% | 145,500 |
| 2024/08/27 | 2,722 | 2,781 | 2,663 | 2,670 | -33 | -1.2% | 149,200 |
| 2024/08/26 | 2,721 | 2,735 | 2,654 | 2,703 | -52 | -1.9% | 149,500 |
| 2024/08/23 | 2,853 | 2,863 | 2,734 | 2,755 | -112 | -3.9% | 153,500 |
| 2024/08/22 | 2,848 | 2,882 | 2,820 | 2,867 | +11 | +0.4% | 79,800 |
| 2024/08/21 | 2,854 | 2,880 | 2,830 | 2,856 | -29 | -1% | 99,800 |
| 2024/08/20 | 2,750 | 2,885 | 2,717 | 2,885 | +104 | +3.7% | 147,700 |
| 2024/08/19 | 2,938 | 2,946 | 2,766 | 2,781 | -165 | -5.6% | 177,500 |
| 2024/08/16 | 2,832 | 2,955 | 2,822 | 2,946 | +177 | +6.4% | 229,800 |
| 2024/08/15 | 2,700 | 2,813 | 2,661 | 2,769 | +69 | +2.6% | 252,000 |
| 2024/08/14 | 2,760 | 2,818 | 2,686 | 2,700 | +40 | +1.5% | 229,400 |
201～
250
件表示中 / 5170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 |
| ＲＥＭＩＸ | 40,300円 | +51.5% | - | 0.00% | 8.26倍 | 3.05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 | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68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 |
| ＳＲＳＨＤ | 130,600円 | +12.6% | +10.3% | 0.77% | 33.76倍 | 3.27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 |
| ＳＦＰ | 228,600円 | +7.0% | +14.0% | 1.22% | 30.66倍 | 5.97倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
