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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 2008/05/09 | 1,510 | 1,610 | 1,360 | 1,390 | -40 | -2.8% | 510,500 |
| 2008/05/08 | 1,230 | 1,430 | 1,210 | 1,430 | +200 | +16.3% | 190,500 |
| 2008/05/07 | 1,250 | 1,250 | 1,210 | 1,230 | ±0 | ±0% | 38,300 |
| 2008/05/02 | 1,220 | 1,250 | 1,200 | 1,230 | +40 | +3.4% | 44,500 |
| 2008/05/01 | 1,250 | 1,270 | 1,180 | 1,190 | -50 | -4% | 42,000 |
| 2008/04/30 | 1,300 | 1,310 | 1,240 | 1,240 | +20 | +1.6% | 68,100 |
| 2008/04/28 | 1,320 | 1,320 | 1,210 | 1,220 | -130 | -9.6% | 95,900 |
| 2008/04/25 | 1,420 | 1,420 | 1,350 | 1,350 | -50 | -3.6% | 48,000 |
| 2008/04/24 | 1,380 | 1,420 | 1,360 | 1,400 | ±0 | ±0% | 47,500 |
| 2008/04/23 | 1,360 | 1,440 | 1,350 | 1,400 | +40 | +2.9% | 85,600 |
| 2008/04/22 | 1,350 | 1,410 | 1,300 | 1,360 | +20 | +1.5% | 84,600 |
| 2008/04/21 | 1,410 | 1,430 | 1,320 | 1,340 | -40 | -2.9% | 133,500 |
| 2008/04/18 | 1,250 | 1,400 | 1,240 | 1,380 | +170 | +14% | 328,300 |
| 2008/04/17 | 1,210 | 1,300 | 1,180 | 1,210 | +30 | +2.5% | 186,500 |
| 2008/04/16 | 1,230 | 1,250 | 1,180 | 1,180 | -40 | -3.3% | 81,400 |
| 2008/04/15 | 1,260 | 1,290 | 1,210 | 1,220 | -30 | -2.4% | 116,200 |
| 2008/04/14 | 1,310 | 1,330 | 1,230 | 1,250 | -100 | -7.4% | 101,400 |
| 2008/04/11 | 1,380 | 1,440 | 1,320 | 1,350 | -30 | -2.2% | 58,100 |
| 2008/04/10 | 1,350 | 1,400 | 1,300 | 1,380 | -20 | -1.4% | 48,800 |
4201～
4250
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
