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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 732 | 800 | 700 | 750 | +28 | +3.9% | 70,500 |
| 2008/07/17 | 663 | 722 | 663 | 722 | +50 | +7.4% | 38,100 |
| 2008/07/16 | 631 | 672 | 631 | 672 | +50 | +8% | 40,100 |
| 2008/07/15 | 648 | 655 | 618 | 622 | -46 | -6.9% | 27,900 |
| 2008/07/14 | 683 | 700 | 649 | 668 | -10 | -1.5% | 41,600 |
| 2008/07/11 | 702 | 743 | 665 | 678 | -52 | -7.1% | 55,500 |
| 2008/07/10 | 752 | 760 | 705 | 730 | -32 | -4.2% | 31,900 |
| 2008/07/09 | 789 | 820 | 750 | 762 | -17 | -2.2% | 28,500 |
| 2008/07/08 | 804 | 815 | 771 | 779 | -22 | -2.7% | 26,000 |
| 2008/07/07 | 822 | 823 | 792 | 801 | -41 | -4.9% | 24,700 |
| 2008/07/04 | 890 | 890 | 820 | 842 | -19 | -2.2% | 21,500 |
| 2008/07/03 | 885 | 892 | 833 | 861 | -34 | -3.8% | 30,800 |
| 2008/07/02 | 948 | 950 | 885 | 895 | -79 | -8.1% | 30,500 |
| 2008/07/01 | 902 | 975 | 900 | 974 | +82 | +9.2% | 17,000 |
| 2008/06/30 | 890 | 920 | 865 | 892 | +12 | +1.4% | 22,200 |
| 2008/06/27 | 900 | 935 | 877 | 880 | -56 | -6% | 36,900 |
| 2008/06/26 | 1,000 | 1,010 | 935 | 936 | -44 | -4.5% | 18,700 |
| 2008/06/25 | 999 | 999 | 900 | 980 | -30 | -3% | 57,100 |
| 2008/06/24 | 1,040 | 1,040 | 999 | 1,010 | -40 | -3.8% | 31,600 |
| 2008/06/23 | 1,060 | 1,060 | 1,020 | 1,050 | -30 | -2.8% | 34,000 |
| 2008/06/20 | 1,100 | 1,110 | 1,080 | 1,080 | -30 | -2.7% | 28,600 |
| 2008/06/19 | 1,140 | 1,160 | 1,100 | 1,110 | -20 | -1.8% | 54,400 |
| 2008/06/18 | 1,140 | 1,170 | 1,120 | 1,130 | -10 | -0.9% | 41,600 |
| 2008/06/17 | 1,120 | 1,160 | 1,120 | 1,140 | +60 | +5.6% | 98,500 |
| 2008/06/16 | 1,090 | 1,100 | 1,050 | 1,080 | -20 | -1.8% | 23,600 |
| 2008/06/13 | 1,080 | 1,150 | 1,080 | 1,100 | +10 | +0.9% | 54,100 |
| 2008/06/12 | 1,060 | 1,110 | 1,060 | 1,090 | -10 | -0.9% | 35,000 |
| 2008/06/11 | 1,090 | 1,140 | 1,060 | 1,100 | -10 | -0.9% | 46,000 |
| 2008/06/10 | 1,180 | 1,190 | 1,080 | 1,110 | -110 | -9% | 204,700 |
| 2008/06/09 | 1,000 | 1,230 | 990 | 1,220 | +190 | +18.4% | 446,000 |
| 2008/06/06 | 1,080 | 1,080 | 1,020 | 1,030 | -50 | -4.6% | 62,400 |
| 2008/06/05 | 1,070 | 1,100 | 1,060 | 1,080 | -10 | -0.9% | 34,800 |
| 2008/06/04 | 1,110 | 1,110 | 1,050 | 1,090 | -40 | -3.5% | 111,700 |
| 2008/06/03 | 1,200 | 1,210 | 1,110 | 1,130 | -80 | -6.6% | 124,900 |
| 2008/06/02 | 1,210 | 1,230 | 1,200 | 1,210 | -20 | -1.6% | 57,800 |
| 2008/05/30 | 1,240 | 1,240 | 1,210 | 1,230 | +10 | +0.8% | 30,000 |
| 2008/05/29 | 1,220 | 1,240 | 1,200 | 1,220 | +20 | +1.7% | 31,900 |
| 2008/05/28 | 1,280 | 1,280 | 1,200 | 1,200 | -80 | -6.3% | 71,100 |
| 2008/05/27 | 1,320 | 1,320 | 1,280 | 1,280 | -40 | -3% | 26,400 |
| 2008/05/26 | 1,280 | 1,330 | 1,270 | 1,320 | +30 | +2.3% | 34,500 |
| 2008/05/23 | 1,290 | 1,340 | 1,270 | 1,290 | -10 | -0.8% | 49,700 |
| 2008/05/22 | 1,290 | 1,300 | 1,260 | 1,300 | -10 | -0.8% | 45,900 |
| 2008/05/21 | 1,320 | 1,360 | 1,250 | 1,310 | -30 | -2.2% | 38,000 |
| 2008/05/20 | 1,370 | 1,370 | 1,330 | 1,340 | -40 | -2.9% | 22,100 |
| 2008/05/19 | 1,370 | 1,390 | 1,340 | 1,380 | +70 | +5.3% | 34,800 |
| 2008/05/16 | 1,400 | 1,440 | 1,310 | 1,310 | -100 | -7.1% | 51,900 |
| 2008/05/15 | 1,430 | 1,490 | 1,390 | 1,410 | +20 | +1.4% | 100,800 |
| 2008/05/14 | 1,390 | 1,420 | 1,370 | 1,390 | +10 | +0.7% | 54,400 |
| 2008/05/13 | 1,400 | 1,420 | 1,350 | 1,380 | -30 | -2.1% | 55,100 |
| 2008/05/12 | 1,360 | 1,440 | 1,330 | 1,410 | +20 | +1.4% | 63,100 |
4151～
4200
件表示中 / 5140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 |
| 松 屋 | 104,700円 | +3.9% | -10.4% | 1.15% | 24.16倍 | 1.97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 |
| ゼビオＨＤ | 114,500円 | +5.5% | +1.3% | 3.06% | 48.64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 |
| ミニストップ | 185,600円 | +10.9% | - | 1.08% | 770.12倍 | 1.65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 |
| ＪＥＨ | 233,200円 | +14.3% | +20.1% | 3.60% | 14.06倍 | 3.42倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
市場注目の銘柄
チャート関連のコラム
