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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,310 | 1,319 | 1,231 | 1,265 | -45 | -3.4% | 98,800 |
| 2014/03/12 | 1,227 | 1,364 | 1,200 | 1,310 | +101 | +8.4% | 240,800 |
| 2014/03/11 | 1,188 | 1,219 | 1,155 | 1,209 | +31 | +2.6% | 69,700 |
| 2014/03/10 | 1,212 | 1,239 | 1,175 | 1,178 | -22 | -1.8% | 59,500 |
| 2014/03/07 | 1,240 | 1,249 | 1,188 | 1,200 | +47 | +4.1% | 147,700 |
| 2014/03/06 | 1,044 | 1,187 | 1,037 | 1,153 | +106 | +10.1% | 133,100 |
| 2014/03/05 | 1,042 | 1,059 | 1,030 | 1,047 | +15 | +1.5% | 25,300 |
| 2014/03/04 | 993 | 1,038 | 990 | 1,032 | +30 | +3% | 44,400 |
| 2014/03/03 | 1,024 | 1,024 | 999 | 1,002 | -22 | -2.1% | 40,200 |
| 2014/02/28 | 1,060 | 1,064 | 1,012 | 1,024 | -25 | -2.4% | 24,700 |
| 2014/02/27 | 1,041 | 1,086 | 1,033 | 1,049 | -11 | -1% | 52,000 |
| 2014/02/26 | 1,110 | 1,121 | 1,055 | 1,060 | -36 | -3.3% | 35,200 |
| 2014/02/25 | 1,115 | 1,154 | 1,085 | 1,096 | -6 | -0.5% | 54,500 |
| 2014/02/24 | 1,080 | 1,134 | 1,065 | 1,102 | +41 | +3.9% | 48,400 |
| 2014/02/21 | 1,080 | 1,087 | 1,057 | 1,061 | +5 | +0.5% | 31,700 |
| 2014/02/20 | 1,123 | 1,150 | 1,052 | 1,056 | -87 | -7.6% | 73,700 |
| 2014/02/19 | 1,155 | 1,189 | 1,115 | 1,143 | -36 | -3.1% | 47,200 |
| 2014/02/18 | 1,104 | 1,187 | 1,099 | 1,179 | +116 | +10.9% | 88,500 |
| 2014/02/17 | 1,107 | 1,108 | 1,038 | 1,063 | -17 | -1.6% | 34,100 |
| 2014/02/14 | 1,122 | 1,158 | 1,070 | 1,080 | -55 | -4.8% | 62,300 |
| 2014/02/13 | 1,237 | 1,239 | 1,128 | 1,135 | -82 | -6.7% | 73,900 |
| 2014/02/12 | 1,247 | 1,279 | 1,212 | 1,217 | -40 | -3.2% | 125,800 |
| 2014/02/10 | 1,138 | 1,280 | 1,138 | 1,257 | +120 | +10.6% | 148,100 |
| 2014/02/07 | 1,165 | 1,191 | 1,122 | 1,137 | -25 | -2.2% | 113,100 |
| 2014/02/06 | 1,075 | 1,195 | 1,075 | 1,162 | +105 | +9.9% | 128,500 |
| 2014/02/05 | 1,103 | 1,170 | 1,010 | 1,057 | -7 | -0.7% | 166,400 |
| 2014/02/04 | 1,045 | 1,150 | 970 | 1,064 | -161 | -13.1% | 212,200 |
| 2014/02/03 | 1,341 | 1,364 | 1,197 | 1,225 | -126 | -9.3% | 201,800 |
| 2014/01/31 | 1,451 | 1,451 | 1,260 | 1,351 | -154 | -10.2% | 229,700 |
| 2014/01/30 | 1,562 | 1,578 | 1,486 | 1,505 | -120 | -7.4% | 129,400 |
| 2014/01/29 | 1,526 | 1,665 | 1,526 | 1,625 | +105 | +6.9% | 158,500 |
| 2014/01/28 | 1,555 | 1,699 | 1,495 | 1,520 | -23 | -1.5% | 238,500 |
| 2014/01/27 | 1,629 | 1,643 | 1,520 | 1,543 | -138 | -8.2% | 249,400 |
| 2014/01/24 | 1,710 | 1,805 | 1,671 | 1,681 | -99 | -5.6% | 239,700 |
| 2014/01/23 | 1,900 | 1,949 | 1,770 | 1,780 | -78 | -4.2% | 355,300 |
| 2014/01/22 | 1,713 | 1,900 | 1,610 | 1,858 | +114 | +6.5% | 506,000 |
| 2014/01/21 | 1,625 | 1,888 | 1,624 | 1,744 | +140 | +8.7% | 590,300 |
| 2014/01/20 | 1,457 | 1,715 | 1,416 | 1,604 | +37 | +2.4% | 434,700 |
| 2014/01/17 | 1,380 | 1,680 | 1,300 | 1,567 | +176 | +12.7% | 534,700 |
| 2014/01/16 | 1,450 | 1,524 | 1,360 | 1,391 | -48 | -3.3% | 348,400 |
| 2014/01/15 | 1,262 | 1,538 | 1,250 | 1,439 | +129 | +9.8% | 807,800 |
| 2014/01/14 | 1,118 | 1,400 | 1,118 | 1,310 | +139 | +11.9% | 417,300 |
| 2014/01/10 | 1,290 | 1,290 | 1,140 | 1,171 | -29 | -2.4% | 263,400 |
| 2014/01/09 | 1,040 | 1,280 | 1,020 | 1,200 | +147 | +14% | 539,500 |
| 2014/01/08 | 980 | 1,080 | 965 | 1,053 | +73 | +7.4% | 159,800 |
| 2014/01/07 | 990 | 990 | 949 | 980 | -7 | -0.7% | 54,300 |
| 2014/01/06 | 990 | 993 | 961 | 987 | +9 | +0.9% | 74,900 |
| 2013/12/30 | 923 | 978 | 892 | 978 | +69 | +7.6% | 89,100 |
| 2013/12/27 | 904 | 928 | 902 | 909 | -5 | -0.5% | 31,800 |
| 2013/12/26 | 895 | 915 | 870 | 914 | +43 | +4.9% | 49,800 |
2801～
2850
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 | 187,500円 | +5.6% | +7.8% | 0.53% | 45.42倍 | 3.19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 | 39,400円 | +51.5% | - | 0.00% | 8.07倍 | 2.98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 | 112,600円 | +5.5% | +1.3% | 3.11% | 47.83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 | 129,300円 | +12.6% | +10.3% | 0.77% | 33.42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
