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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 3,910 | 3,920 | 3,800 | 3,830 | -30 | -0.8% | 8,400 |
| 2006/03/07 | 3,920 | 3,950 | 3,800 | 3,860 | -170 | -4.2% | 9,500 |
| 2006/03/06 | 3,900 | 4,030 | 3,800 | 4,030 | +230 | +6.1% | 7,800 |
| 2006/03/03 | 3,840 | 3,900 | 3,730 | 3,800 | -80 | -2.1% | 7,500 |
| 2006/03/02 | 3,990 | 3,990 | 3,820 | 3,880 | -10 | -0.3% | 11,400 |
| 2006/03/01 | 3,930 | 4,060 | 3,880 | 3,890 | -160 | -4% | 14,400 |
| 2006/02/28 | 4,170 | 4,180 | 4,010 | 4,050 | -220 | -5.2% | 21,900 |
| 2006/02/27 | 4,420 | 4,430 | 4,210 | 4,270 | -100 | -2.3% | 23,200 |
| 2006/02/24 | 4,240 | 4,480 | 4,180 | 4,370 | +130 | +3.1% | 18,600 |
| 2006/02/23 | 4,050 | 4,240 | 4,000 | 4,240 | +140 | +3.4% | 23,600 |
| 2006/02/22 | 4,050 | 4,170 | 3,970 | 4,100 | ±0 | ±0% | 9,900 |
| 2006/02/21 | 3,710 | 4,180 | 3,710 | 4,100 | +400 | +10.8% | 31,600 |
| 2006/02/20 | 3,890 | 3,890 | 3,560 | 3,700 | -230 | -5.9% | 15,500 |
| 2006/02/17 | 4,020 | 4,050 | 3,710 | 3,930 | -270 | -6.4% | 22,500 |
| 2006/02/16 | 4,300 | 4,300 | 4,200 | 4,200 | -150 | -3.4% | 5,500 |
| 2006/02/15 | 4,560 | 4,650 | 4,350 | 4,350 | -200 | -4.4% | 7,300 |
| 2006/02/14 | 4,400 | 4,720 | 4,210 | 4,550 | +50 | +1.1% | 12,800 |
| 2006/02/13 | 4,780 | 4,780 | 4,500 | 4,500 | -530 | -10.5% | 20,700 |
| 2006/02/10 | 5,290 | 5,290 | 4,910 | 5,030 | -310 | -5.8% | 14,100 |
| 2006/02/09 | 5,120 | 5,360 | 5,120 | 5,340 | +230 | +4.5% | 21,700 |
| 2006/02/08 | 5,230 | 5,270 | 5,060 | 5,110 | -120 | -2.3% | 9,700 |
| 2006/02/07 | 5,220 | 5,230 | 5,130 | 5,230 | ±0 | ±0% | 10,300 |
| 2006/02/06 | 5,290 | 5,290 | 5,150 | 5,230 | ±0 | ±0% | 8,100 |
| 2006/02/03 | 5,060 | 5,250 | 5,060 | 5,230 | +130 | +2.5% | 10,000 |
| 2006/02/02 | 5,180 | 5,180 | 5,030 | 5,100 | +100 | +2% | 15,400 |
| 2006/02/01 | 5,100 | 5,210 | 5,000 | 5,000 | -160 | -3.1% | 27,200 |
| 2006/01/31 | 5,290 | 5,290 | 5,100 | 5,160 | -230 | -4.3% | 21,800 |
| 2006/01/30 | 5,570 | 5,660 | 5,370 | 5,390 | -100 | -1.8% | 15,100 |
| 2006/01/27 | 5,500 | 5,560 | 5,400 | 5,490 | +90 | +1.7% | 13,100 |
| 2006/01/26 | 5,700 | 5,700 | 5,330 | 5,400 | -200 | -3.6% | 25,800 |
| 2006/01/25 | 5,530 | 5,700 | 5,500 | 5,600 | +230 | +4.3% | 39,000 |
| 2006/01/24 | 5,450 | 5,450 | 5,000 | 5,370 | +410 | +8.3% | 36,900 |
| 2006/01/23 | 5,350 | 5,700 | 4,950 | 4,960 | -990 | -16.6% | 54,700 |
| 2006/01/20 | 6,250 | 6,250 | 5,570 | 5,950 | +700 | +13.3% | 161,400 |
| 2006/01/19 | 4,700 | 5,250 | 4,700 | 5,250 | +550 | +11.7% | 22,900 |
| 2006/01/18 | 5,130 | 5,130 | 4,500 | 4,700 | -800 | -14.5% | 60,300 |
| 2006/01/17 | 5,800 | 6,260 | 5,400 | 5,500 | -900 | -14.1% | 102,600 |
| 2006/01/16 | 5,800 | 6,400 | 5,790 | 6,400 | +620 | +10.7% | 108,100 |
| 2006/01/13 | 5,670 | 5,780 | 5,610 | 5,780 | +80 | +1.4% | 29,400 |
| 2006/01/12 | 5,390 | 5,730 | 5,380 | 5,700 | +370 | +6.9% | 29,100 |
| 2006/01/11 | 5,390 | 5,400 | 5,200 | 5,330 | -210 | -3.8% | 31,500 |
| 2006/01/10 | 5,800 | 5,800 | 5,470 | 5,540 | -230 | -4% | 50,800 |
| 2006/01/06 | 5,500 | 5,780 | 5,450 | 5,770 | +180 | +3.2% | 67,800 |
| 2006/01/05 | 5,470 | 5,590 | 5,320 | 5,590 | +280 | +5.3% | 81,100 |
| 2006/01/04 | 5,220 | 5,350 | 5,220 | 5,310 | +130 | +2.5% | 31,000 |
| 2005/12/30 | 5,380 | 5,380 | 5,000 | 5,180 | -10 | -0.2% | 42,700 |
| 2005/12/29 | 5,000 | 5,250 | 4,950 | 5,190 | +340 | +7% | 79,100 |
| 2005/12/28 | 4,590 | 5,000 | 4,580 | 4,850 | +210 | +4.5% | 55,700 |
| 2005/12/27 | 4,670 | 4,670 | 4,560 | 4,640 | -30 | -0.6% | 23,800 |
| 2005/12/26 | 4,530 | 4,730 | 4,520 | 4,670 | +150 | +3.3% | 41,400 |
4701～
4750
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
