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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 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 |
| 2005/12/22 | 4,530 | 4,590 | 4,510 | 4,520 | ±0 | ±0% | 30,900 |
| 2005/12/21 | 4,590 | 4,610 | 4,520 | 4,520 | -150 | -3.2% | 30,900 |
| 2005/12/20 | 4,730 | 4,780 | 4,600 | 4,670 | -90 | -1.9% | 30,700 |
| 2005/12/19 | 4,790 | 4,840 | 4,640 | 4,760 | +120 | +2.6% | 55,300 |
| 2005/12/16 | 4,410 | 4,770 | 4,410 | 4,640 | +310 | +7.2% | 88,600 |
| 2005/12/15 | 4,250 | 4,350 | 4,220 | 4,330 | +90 | +2.1% | 25,800 |
| 2005/12/14 | 4,310 | 4,380 | 4,170 | 4,240 | -10 | -0.2% | 38,400 |
| 2005/12/13 | 4,260 | 4,270 | 4,200 | 4,250 | -10 | -0.2% | 20,400 |
| 2005/12/12 | 4,240 | 4,330 | 4,190 | 4,260 | +20 | +0.5% | 26,000 |
| 2005/12/09 | 4,250 | 4,250 | 4,180 | 4,240 | +10 | +0.2% | 11,200 |
| 2005/12/08 | 4,260 | 4,330 | 4,180 | 4,230 | -30 | -0.7% | 11,900 |
| 2005/12/07 | 4,250 | 4,260 | 4,170 | 4,260 | -60 | -1.4% | 20,700 |
| 2005/12/06 | 4,320 | 4,320 | 4,150 | 4,320 | -30 | -0.7% | 32,800 |
| 2005/12/05 | 4,390 | 4,460 | 4,320 | 4,350 | -70 | -1.6% | 21,000 |
| 2005/12/02 | 4,460 | 4,460 | 4,370 | 4,420 | +10 | +0.2% | 20,200 |
| 2005/12/01 | 4,400 | 4,480 | 4,380 | 4,410 | -140 | -3.1% | 28,800 |
| 2005/11/30 | 4,760 | 4,760 | 4,500 | 4,550 | -260 | -5.4% | 21,300 |
| 2005/11/29 | 4,980 | 5,000 | 4,700 | 4,810 | -120 | -2.4% | 33,300 |
4751～
4800
件表示中 / 5139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 | - | -27.7% | +17.1% | - | - | - |
|
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 |
| 山岡家 | - | +12.8% | +6.5% | - | - | - |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 松 屋 | - | +3.9% | -10.4% | - | - | - |
|
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 |
| インターメスティ | - | +10.0% | +12.6% | - | - | - |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ミニストップ | - | +10.9% | - | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
