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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,105 | 2,105 | 2,072 | 2,095 | -10 | -0.5% | 58,900 |
| 2024/05/30 | 2,038 | 2,117 | 2,033 | 2,105 | +48 | +2.3% | 122,000 |
| 2024/05/29 | 2,061 | 2,073 | 2,039 | 2,057 | -18 | -0.9% | 90,000 |
| 2024/05/28 | 2,075 | 2,096 | 2,040 | 2,075 | +8 | +0.4% | 88,800 |
| 2024/05/27 | 2,072 | 2,076 | 2,029 | 2,067 | -18 | -0.9% | 112,400 |
| 2024/05/24 | 2,035 | 2,090 | 2,015 | 2,085 | +21 | +1% | 90,500 |
| 2024/05/23 | 2,146 | 2,160 | 2,064 | 2,064 | -52 | -2.5% | 121,800 |
| 2024/05/22 | 2,104 | 2,145 | 2,098 | 2,116 | +10 | +0.5% | 78,700 |
| 2024/05/21 | 2,163 | 2,188 | 2,102 | 2,106 | -78 | -3.6% | 83,300 |
| 2024/05/20 | 2,157 | 2,215 | 2,143 | 2,184 | +34 | +1.6% | 97,100 |
| 2024/05/17 | 2,148 | 2,187 | 2,115 | 2,150 | -10 | -0.5% | 88,500 |
| 2024/05/16 | 2,111 | 2,175 | 2,104 | 2,160 | +63 | +3% | 104,800 |
| 2024/05/15 | 2,284 | 2,284 | 2,097 | 2,097 | -201 | -8.7% | 171,300 |
| 2024/05/14 | 2,220 | 2,299 | 2,177 | 2,298 | +101 | +4.6% | 116,400 |
| 2024/05/13 | 2,243 | 2,268 | 2,142 | 2,197 | -34 | -1.5% | 130,400 |
| 2024/05/10 | 2,138 | 2,238 | 2,000 | 2,231 | +61 | +2.8% | 310,000 |
| 2024/05/09 | 2,090 | 2,330 | 2,076 | 2,170 | +30 | +1.4% | 459,100 |
| 2024/05/08 | 2,150 | 2,190 | 2,133 | 2,140 | -60 | -2.7% | 166,700 |
| 2024/05/07 | 2,155 | 2,200 | 2,131 | 2,200 | +59 | +2.8% | 138,100 |
| 2024/05/02 | 2,102 | 2,154 | 2,102 | 2,141 | +17 | +0.8% | 79,300 |
| 2024/05/01 | 2,128 | 2,149 | 2,099 | 2,124 | -5 | -0.2% | 89,500 |
| 2024/04/30 | 2,086 | 2,129 | 2,059 | 2,129 | +64 | +3.1% | 151,700 |
| 2024/04/26 | 2,069 | 2,115 | 2,041 | 2,065 | -13 | -0.6% | 559,600 |
| 2024/04/25 | 2,110 | 2,138 | 2,071 | 2,078 | -57 | -2.7% | 184,000 |
| 2024/04/24 | 2,213 | 2,220 | 2,135 | 2,135 | -109 | -4.9% | 221,400 |
| 2024/04/23 | 2,172 | 2,294 | 2,172 | 2,244 | +76 | +3.5% | 196,700 |
| 2024/04/22 | 2,144 | 2,183 | 2,142 | 2,168 | +36 | +1.7% | 115,200 |
| 2024/04/19 | 2,182 | 2,183 | 2,123 | 2,132 | -64 | -2.9% | 174,300 |
| 2024/04/18 | 2,142 | 2,211 | 2,139 | 2,196 | +40 | +1.9% | 112,900 |
| 2024/04/17 | 2,160 | 2,199 | 2,132 | 2,156 | -22 | -1% | 129,900 |
| 2024/04/16 | 2,217 | 2,243 | 2,178 | 2,178 | -71 | -3.2% | 138,200 |
| 2024/04/15 | 2,174 | 2,260 | 2,174 | 2,249 | +57 | +2.6% | 152,700 |
| 2024/04/12 | 2,169 | 2,213 | 2,155 | 2,192 | +21 | +1% | 111,100 |
| 2024/04/11 | 2,140 | 2,192 | 2,140 | 2,171 | +25 | +1.2% | 110,600 |
| 2024/04/10 | 2,170 | 2,213 | 2,131 | 2,146 | -8 | -0.4% | 186,800 |
| 2024/04/09 | 2,199 | 2,225 | 2,151 | 2,154 | -27 | -1.2% | 120,400 |
| 2024/04/08 | 2,175 | 2,205 | 2,124 | 2,181 | +38 | +1.8% | 165,600 |
| 2024/04/05 | 2,175 | 2,229 | 2,142 | 2,143 | -73 | -3.3% | 255,900 |
| 2024/04/04 | 2,091 | 2,227 | 2,071 | 2,216 | +116 | +5.5% | 344,000 |
| 2024/04/03 | 2,101 | 2,132 | 2,041 | 2,100 | -12 | -0.6% | 259,700 |
| 2024/04/02 | 2,036 | 2,112 | 2,029 | 2,112 | +88 | +4.3% | 214,500 |
| 2024/04/01 | 2,095 | 2,101 | 2,008 | 2,024 | -79 | -3.8% | 280,100 |
| 2024/03/29 | 2,072 | 2,117 | 2,054 | 2,103 | +31 | +1.5% | 199,100 |
| 2024/03/28 | 2,013 | 2,088 | 2,008 | 2,072 | +78 | +3.9% | 230,200 |
| 2024/03/27 | 2,010 | 2,013 | 1,990 | 1,994 | -16 | -0.8% | 126,200 |
| 2024/03/26 | 1,986 | 2,020 | 1,980 | 2,010 | +4 | +0.2% | 154,900 |
| 2024/03/25 | 2,088 | 2,150 | 1,982 | 2,006 | +35 | +1.8% | 394,400 |
| 2024/03/22 | 1,960 | 1,979 | 1,938 | 1,971 | +19 | +1% | 106,100 |
| 2024/03/21 | 1,998 | 2,020 | 1,944 | 1,952 | -32 | -1.6% | 186,000 |
| 2024/03/19 | 1,944 | 1,984 | 1,933 | 1,984 | +38 | +2% | 126,400 |
301～
350
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
