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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 2,560 | 2,710 | 2,450 | 2,460 | -300 | -10.9% | 19,700 |
| 2006/05/22 | 2,910 | 2,940 | 2,760 | 2,760 | -70 | -2.5% | 32,700 |
| 2006/05/19 | 2,510 | 2,850 | 2,500 | 2,830 | +280 | +11% | 50,300 |
| 2006/05/18 | 2,370 | 2,570 | 2,350 | 2,550 | +20 | +0.8% | 25,100 |
| 2006/05/17 | 2,700 | 2,710 | 2,310 | 2,530 | -120 | -4.5% | 82,000 |
| 2006/05/16 | 3,130 | 3,130 | 2,650 | 2,650 | -260 | -8.9% | 56,600 |
| 2006/05/15 | 3,080 | 3,080 | 2,910 | 2,910 | -220 | -7% | 49,800 |
| 2006/05/12 | 3,070 | 3,200 | 2,850 | 3,130 | -90 | -2.8% | 50,800 |
| 2006/05/11 | 3,450 | 3,470 | 3,200 | 3,220 | -180 | -5.3% | 20,600 |
| 2006/05/10 | 3,530 | 3,550 | 3,340 | 3,400 | -330 | -8.8% | 45,300 |
| 2006/05/09 | 4,000 | 4,000 | 3,710 | 3,730 | -260 | -6.5% | 41,200 |
| 2006/05/08 | 3,910 | 3,990 | 3,910 | 3,990 | +110 | +2.8% | 2,800 |
| 2006/05/02 | 3,870 | 3,880 | 3,830 | 3,880 | +10 | +0.3% | 2,700 |
| 2006/05/01 | 3,820 | 3,900 | 3,820 | 3,870 | +70 | +1.8% | 3,900 |
| 2006/04/28 | 3,820 | 3,890 | 3,780 | 3,800 | -20 | -0.5% | 3,100 |
| 2006/04/27 | 3,910 | 3,910 | 3,820 | 3,820 | -40 | -1% | 3,100 |
| 2006/04/26 | 3,860 | 3,870 | 3,750 | 3,860 | +80 | +2.1% | 10,000 |
| 2006/04/25 | 3,750 | 3,820 | 3,710 | 3,780 | +110 | +3% | 12,800 |
| 2006/04/24 | 3,760 | 3,810 | 3,650 | 3,670 | -70 | -1.9% | 15,000 |
| 2006/04/21 | 4,010 | 4,010 | 3,730 | 3,740 | -290 | -7.2% | 23,000 |
| 2006/04/20 | 4,110 | 4,110 | 4,010 | 4,030 | -120 | -2.9% | 8,500 |
| 2006/04/19 | 4,310 | 4,320 | 4,140 | 4,150 | -10 | -0.2% | 5,500 |
| 2006/04/18 | 4,060 | 4,180 | 4,060 | 4,160 | -50 | -1.2% | 4,300 |
| 2006/04/17 | 4,400 | 4,400 | 4,210 | 4,210 | -140 | -3.2% | 8,700 |
| 2006/04/14 | 4,450 | 4,460 | 4,330 | 4,350 | -110 | -2.5% | 4,100 |
| 2006/04/13 | 4,400 | 4,500 | 4,350 | 4,460 | +50 | +1.1% | 6,900 |
| 2006/04/12 | 4,410 | 4,410 | 4,300 | 4,410 | -30 | -0.7% | 6,300 |
| 2006/04/11 | 4,490 | 4,530 | 4,390 | 4,440 | -50 | -1.1% | 5,300 |
| 2006/04/10 | 4,480 | 4,530 | 4,480 | 4,490 | -10 | -0.2% | 2,200 |
| 2006/04/07 | 4,460 | 4,530 | 4,460 | 4,500 | +20 | +0.4% | 6,400 |
| 2006/04/06 | 4,500 | 4,510 | 4,480 | 4,480 | -110 | -2.4% | 4,900 |
| 2006/04/05 | 4,660 | 4,660 | 4,490 | 4,590 | -60 | -1.3% | 13,300 |
| 2006/04/04 | 4,500 | 4,670 | 4,480 | 4,650 | +110 | +2.4% | 23,300 |
| 2006/04/03 | 4,400 | 4,550 | 4,400 | 4,540 | +170 | +3.9% | 24,600 |
| 2006/03/31 | 4,250 | 4,380 | 4,240 | 4,370 | +70 | +1.6% | 6,900 |
| 2006/03/30 | 4,400 | 4,450 | 4,300 | 4,300 | ±0 | ±0% | 32,300 |
| 2006/03/29 | 3,920 | 4,300 | 3,920 | 4,300 | +360 | +9.1% | 23,600 |
| 2006/03/28 | 3,860 | 3,940 | 3,850 | 3,940 | +90 | +2.3% | 5,500 |
| 2006/03/27 | 3,960 | 3,960 | 3,850 | 3,850 | -60 | -1.5% | 6,700 |
| 2006/03/24 | 3,990 | 3,990 | 3,900 | 3,910 | -50 | -1.3% | 5,500 |
| 2006/03/23 | 3,950 | 4,000 | 3,950 | 3,960 | -10 | -0.3% | 11,100 |
| 2006/03/22 | 3,910 | 4,090 | 3,900 | 3,970 | +40 | +1% | 14,600 |
| 2006/03/20 | 3,940 | 4,000 | 3,910 | 3,930 | -10 | -0.3% | 16,800 |
| 2006/03/17 | 4,000 | 4,010 | 3,900 | 3,940 | -10 | -0.3% | 6,400 |
| 2006/03/16 | 4,100 | 4,100 | 3,940 | 3,950 | -100 | -2.5% | 7,300 |
| 2006/03/15 | 4,040 | 4,080 | 4,030 | 4,050 | +60 | +1.5% | 6,900 |
| 2006/03/14 | 4,150 | 4,150 | 3,990 | 3,990 | -140 | -3.4% | 11,600 |
| 2006/03/13 | 4,170 | 4,190 | 4,020 | 4,130 | +110 | +2.7% | 14,000 |
| 2006/03/10 | 3,880 | 4,020 | 3,880 | 4,020 | +110 | +2.8% | 7,500 |
| 2006/03/09 | 3,890 | 3,930 | 3,830 | 3,910 | +80 | +2.1% | 10,000 |
4651～
4700
件表示中 / 5107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 | 401,500円 | -27.7% | +17.1% | 0.00% | 28.13倍 | 3.50倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ゼビオＨＤ | 117,900円 | +5.5% | +1.3% | 2.97% | 50.08倍 | 0.40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 |
| サンマルクＨＤ | 243,200円 | +14.3% | +14.6% | 2.14% | 26.61倍 | 1.72倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＪＥＨ | 222,700円 | +14.3% | +20.1% | 3.77% | 13.43倍 | 3.27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。海外人気高い |
| ブロンコＢ | 353,000円 | +10.8% | +18.5% | 0.74% | 28.09倍 | 2.63倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
