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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 2005/11/28 | 4,810 | 5,040 | 4,710 | 4,930 | +220 | +4.7% | 83,500 |
| 2005/11/25 | 4,410 | 4,740 | 4,410 | 4,710 | +270 | +6.1% | 34,400 |
| 2005/11/24 | 4,550 | 4,640 | 4,340 | 4,440 | -30 | -0.7% | 36,200 |
| 2005/11/22 | 4,320 | 4,500 | 4,320 | 4,470 | +130 | +3% | 26,100 |
| 2005/11/21 | 4,220 | 4,380 | 4,220 | 4,340 | +200 | +4.8% | 25,500 |
| 2005/11/18 | 4,130 | 4,220 | 4,080 | 4,140 | -30 | -0.7% | 6,900 |
| 2005/11/17 | 4,210 | 4,290 | 4,110 | 4,170 | -80 | -1.9% | 12,800 |
| 2005/11/16 | 4,110 | 4,250 | 4,110 | 4,250 | +140 | +3.4% | 18,900 |
| 2005/11/15 | 4,060 | 4,180 | 4,050 | 4,110 | +50 | +1.2% | 8,400 |
| 2005/11/14 | 4,030 | 4,120 | 4,010 | 4,060 | -60 | -1.5% | 10,600 |
| 2005/11/11 | 4,110 | 4,160 | 4,030 | 4,120 | -190 | -4.4% | 10,700 |
| 2005/11/10 | 4,280 | 4,320 | 4,270 | 4,310 | +30 | +0.7% | 4,600 |
| 2005/11/09 | 4,440 | 4,440 | 4,260 | 4,280 | -100 | -2.3% | 11,000 |
| 2005/11/08 | 4,130 | 4,380 | 4,100 | 4,380 | +310 | +7.6% | 16,200 |
| 2005/11/07 | 4,120 | 4,120 | 4,060 | 4,070 | -20 | -0.5% | 8,900 |
| 2005/11/04 | 4,120 | 4,120 | 4,010 | 4,090 | -70 | -1.7% | 14,900 |
| 2005/11/02 | 4,240 | 4,250 | 4,100 | 4,160 | -110 | -2.6% | 11,700 |
| 2005/11/01 | 4,250 | 4,290 | 4,210 | 4,270 | -20 | -0.5% | 3,900 |
4801～
4850
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
