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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 969 | 985 | 952 | 960 | -13 | -1.3% | 32,800 |
| 2009/06/30 | 970 | 980 | 948 | 973 | -7 | -0.7% | 49,600 |
| 2009/06/29 | 1,025 | 1,026 | 970 | 980 | -35 | -3.4% | 44,600 |
| 2009/06/26 | 1,029 | 1,039 | 1,001 | 1,015 | +15 | +1.5% | 45,700 |
| 2009/06/25 | 970 | 1,028 | 950 | 1,000 | +60 | +6.4% | 58,000 |
| 2009/06/24 | 964 | 990 | 920 | 940 | -40 | -4.1% | 56,600 |
| 2009/06/23 | 978 | 996 | 970 | 980 | -20 | -2% | 43,000 |
| 2009/06/22 | 1,012 | 1,012 | 960 | 1,000 | -12 | -1.2% | 72,600 |
| 2009/06/19 | 1,022 | 1,042 | 1,003 | 1,012 | -19 | -1.8% | 54,400 |
| 2009/06/18 | 1,036 | 1,067 | 1,030 | 1,031 | -4 | -0.4% | 56,100 |
| 2009/06/17 | 1,015 | 1,077 | 1,003 | 1,035 | +19 | +1.9% | 85,400 |
| 2009/06/16 | 1,040 | 1,045 | 1,013 | 1,016 | -34 | -3.2% | 56,900 |
| 2009/06/15 | 1,025 | 1,068 | 1,024 | 1,050 | +25 | +2.4% | 61,000 |
| 2009/06/12 | 1,041 | 1,050 | 1,025 | 1,025 | -13 | -1.3% | 84,300 |
| 2009/06/11 | 1,060 | 1,088 | 1,030 | 1,038 | -27 | -2.5% | 68,400 |
| 2009/06/10 | 1,019 | 1,103 | 1,006 | 1,065 | +43 | +4.2% | 121,600 |
| 2009/06/09 | 1,061 | 1,079 | 1,004 | 1,022 | -33 | -3.1% | 132,600 |
| 2009/06/08 | 1,106 | 1,120 | 1,045 | 1,055 | -131 | -11% | 251,700 |
| 2009/06/05 | 1,219 | 1,239 | 1,153 | 1,186 | -23 | -1.9% | 132,400 |
| 2009/06/04 | 1,230 | 1,248 | 1,202 | 1,209 | -8 | -0.7% | 89,800 |
| 2009/06/03 | 1,241 | 1,257 | 1,210 | 1,217 | -36 | -2.9% | 82,200 |
| 2009/06/02 | 1,282 | 1,300 | 1,220 | 1,253 | -14 | -1.1% | 132,400 |
| 2009/06/01 | 1,320 | 1,380 | 1,260 | 1,267 | -21 | -1.6% | 296,000 |
| 2009/05/29 | 1,190 | 1,298 | 1,176 | 1,288 | +137 | +11.9% | 404,900 |
| 2009/05/28 | 1,135 | 1,175 | 1,132 | 1,151 | +5 | +0.4% | 50,000 |
| 2009/05/27 | 1,154 | 1,199 | 1,131 | 1,146 | +7 | +0.6% | 154,100 |
| 2009/05/26 | 1,155 | 1,166 | 1,130 | 1,139 | -11 | -1% | 58,200 |
| 2009/05/25 | 1,122 | 1,184 | 1,122 | 1,150 | +8 | +0.7% | 112,900 |
| 2009/05/22 | 1,158 | 1,176 | 1,136 | 1,142 | -36 | -3.1% | 70,900 |
| 2009/05/21 | 1,200 | 1,204 | 1,175 | 1,178 | -12 | -1% | 101,000 |
| 2009/05/20 | 1,169 | 1,197 | 1,133 | 1,190 | +41 | +3.6% | 192,900 |
| 2009/05/19 | 1,172 | 1,188 | 1,114 | 1,149 | -3 | -0.3% | 86,500 |
| 2009/05/18 | 1,170 | 1,210 | 1,142 | 1,152 | -38 | -3.2% | 117,300 |
| 2009/05/15 | 1,021 | 1,199 | 1,021 | 1,190 | +177 | +17.5% | 366,000 |
| 2009/05/14 | 1,004 | 1,091 | 990 | 1,013 | +5 | +0.5% | 158,500 |
| 2009/05/13 | 1,037 | 1,037 | 995 | 1,008 | -32 | -3.1% | 119,200 |
| 2009/05/12 | 1,040 | 1,113 | 990 | 1,040 | -35 | -3.3% | 134,400 |
| 2009/05/11 | 1,172 | 1,178 | 1,051 | 1,075 | -98 | -8.4% | 130,100 |
| 2009/05/08 | 1,150 | 1,195 | 1,146 | 1,173 | +3 | +0.3% | 87,000 |
| 2009/05/07 | 1,134 | 1,218 | 1,131 | 1,170 | +40 | +3.5% | 122,900 |
| 2009/05/01 | 1,131 | 1,142 | 1,050 | 1,130 | -32 | -2.8% | 170,900 |
| 2009/04/30 | 1,224 | 1,250 | 1,125 | 1,162 | +62 | +5.6% | 268,700 |
| 2009/04/28 | 1,140 | 1,217 | 1,030 | 1,100 | +75 | +7.3% | 410,000 |
| 2009/04/27 | 1,022 | 1,025 | 991 | 1,025 | +100 | +10.8% | 112,100 |
| 2009/04/24 | 967 | 1,010 | 911 | 925 | -22 | -2.3% | 222,400 |
| 2009/04/23 | 863 | 950 | 852 | 947 | +91 | +10.6% | 233,800 |
| 2009/04/22 | 835 | 863 | 805 | 856 | +39 | +4.8% | 114,000 |
| 2009/04/21 | 820 | 859 | 810 | 817 | -17 | -2% | 69,300 |
| 2009/04/20 | 830 | 870 | 819 | 834 | +4 | +0.5% | 92,600 |
| 2009/04/17 | 767 | 848 | 767 | 830 | +70 | +9.2% | 104,500 |
3951～
4000
件表示中 / 5171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 | 39,800円 | +51.5% | - | 0.00% | 8.15倍 | 3.01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 | 114,700円 | +5.5% | +1.3% | 3.05% | 48.73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 | 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 |
| ＳＦＰ | 228,300円 | +7.0% | +14.0% | 1.23% | 30.62倍 | 5.96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
