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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,427 | 1,459 | 1,416 | 1,451 | +13 | +0.9% | 200,600 |
| 2023/12/28 | 1,430 | 1,438 | 1,412 | 1,438 | +7 | +0.5% | 106,900 |
| 2023/12/27 | 1,387 | 1,431 | 1,380 | 1,431 | +44 | +3.2% | 232,400 |
| 2023/12/26 | 1,390 | 1,415 | 1,375 | 1,387 | +12 | +0.9% | 241,000 |
| 2023/12/25 | 1,412 | 1,423 | 1,374 | 1,375 | -27 | -1.9% | 116,800 |
| 2023/12/22 | 1,403 | 1,415 | 1,386 | 1,402 | -8 | -0.6% | 129,200 |
| 2023/12/21 | 1,390 | 1,419 | 1,388 | 1,410 | +4 | +0.3% | 131,300 |
| 2023/12/20 | 1,405 | 1,442 | 1,402 | 1,406 | +14 | +1% | 181,700 |
| 2023/12/19 | 1,367 | 1,401 | 1,365 | 1,392 | +16 | +1.2% | 160,400 |
| 2023/12/18 | 1,390 | 1,390 | 1,364 | 1,376 | -20 | -1.4% | 126,600 |
| 2023/12/15 | 1,355 | 1,397 | 1,338 | 1,396 | +36 | +2.6% | 227,800 |
| 2023/12/14 | 1,404 | 1,412 | 1,356 | 1,360 | -40 | -2.9% | 184,600 |
| 2023/12/13 | 1,365 | 1,406 | 1,345 | 1,400 | +46 | +3.4% | 149,100 |
| 2023/12/12 | 1,369 | 1,380 | 1,329 | 1,354 | -11 | -0.8% | 183,800 |
| 2023/12/11 | 1,363 | 1,386 | 1,352 | 1,365 | +6 | +0.4% | 145,900 |
| 2023/12/08 | 1,364 | 1,389 | 1,358 | 1,359 | -35 | -2.5% | 208,100 |
| 2023/12/07 | 1,402 | 1,411 | 1,386 | 1,394 | -29 | -2% | 120,700 |
| 2023/12/06 | 1,413 | 1,425 | 1,401 | 1,423 | +11 | +0.8% | 142,000 |
| 2023/12/05 | 1,475 | 1,480 | 1,412 | 1,412 | -63 | -4.3% | 184,200 |
| 2023/12/04 | 1,463 | 1,481 | 1,432 | 1,475 | +26 | +1.8% | 185,000 |
| 2023/12/01 | 1,499 | 1,499 | 1,446 | 1,449 | -46 | -3.1% | 220,300 |
| 2023/11/30 | 1,510 | 1,515 | 1,485 | 1,495 | +15 | +1% | 119,900 |
| 2023/11/29 | 1,501 | 1,513 | 1,464 | 1,480 | -22 | -1.5% | 171,900 |
| 2023/11/28 | 1,519 | 1,566 | 1,498 | 1,502 | -6 | -0.4% | 292,200 |
| 2023/11/27 | 1,516 | 1,519 | 1,473 | 1,508 | -27 | -1.8% | 221,600 |
| 2023/11/24 | 1,530 | 1,540 | 1,508 | 1,535 | +31 | +2.1% | 159,700 |
| 2023/11/22 | 1,530 | 1,530 | 1,485 | 1,504 | -22 | -1.4% | 206,500 |
| 2023/11/21 | 1,515 | 1,527 | 1,487 | 1,526 | +22 | +1.5% | 180,800 |
| 2023/11/20 | 1,426 | 1,538 | 1,426 | 1,504 | +78 | +5.5% | 337,300 |
| 2023/11/17 | 1,431 | 1,435 | 1,399 | 1,426 | -12 | -0.8% | 213,300 |
| 2023/11/16 | 1,411 | 1,447 | 1,398 | 1,438 | +14 | +1% | 209,400 |
| 2023/11/15 | 1,379 | 1,446 | 1,375 | 1,424 | +105 | +8% | 571,600 |
| 2023/11/14 | 1,393 | 1,399 | 1,298 | 1,319 | -74 | -5.3% | 537,700 |
| 2023/11/13 | 1,461 | 1,490 | 1,393 | 1,393 | -75 | -5.1% | 341,300 |
| 2023/11/10 | 1,446 | 1,479 | 1,424 | 1,468 | -48 | -3.2% | 340,000 |
| 2023/11/09 | 1,581 | 1,606 | 1,514 | 1,516 | -79 | -5% | 392,400 |
| 2023/11/08 | 1,480 | 1,617 | 1,475 | 1,595 | +49 | +3.2% | 900,600 |
| 2023/11/07 | 1,555 | 1,576 | 1,532 | 1,546 | +19 | +1.2% | 368,900 |
| 2023/11/06 | 1,495 | 1,538 | 1,485 | 1,527 | +62 | +4.2% | 274,100 |
| 2023/11/02 | 1,450 | 1,472 | 1,440 | 1,465 | +33 | +2.3% | 147,100 |
| 2023/11/01 | 1,435 | 1,439 | 1,409 | 1,432 | +20 | +1.4% | 133,300 |
| 2023/10/31 | 1,416 | 1,424 | 1,383 | 1,412 | -3 | -0.2% | 143,800 |
| 2023/10/30 | 1,430 | 1,437 | 1,400 | 1,415 | -19 | -1.3% | 154,400 |
| 2023/10/27 | 1,381 | 1,436 | 1,381 | 1,434 | +53 | +3.8% | 167,400 |
| 2023/10/26 | 1,391 | 1,411 | 1,380 | 1,381 | -43 | -3% | 149,900 |
| 2023/10/25 | 1,460 | 1,467 | 1,424 | 1,424 | -22 | -1.5% | 97,500 |
| 2023/10/24 | 1,412 | 1,450 | 1,374 | 1,446 | +39 | +2.8% | 229,900 |
| 2023/10/23 | 1,440 | 1,457 | 1,407 | 1,407 | -56 | -3.8% | 230,000 |
| 2023/10/20 | 1,477 | 1,480 | 1,431 | 1,463 | -32 | -2.1% | 247,600 |
| 2023/10/19 | 1,512 | 1,520 | 1,495 | 1,495 | -43 | -2.8% | 104,900 |
401～
450
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
