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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 5,240 | 5,350 | 5,150 | 5,300 | +80 | +1.5% | 7,200 |
| 2005/08/16 | 5,010 | 5,280 | 5,010 | 5,220 | +150 | +3% | 14,600 |
| 2005/08/15 | 5,020 | 5,070 | 4,990 | 5,070 | +10 | +0.2% | 11,400 |
| 2005/08/12 | 5,090 | 5,090 | 5,020 | 5,060 | -90 | -1.7% | 13,500 |
| 2005/08/11 | 5,030 | 5,150 | 5,030 | 5,150 | -160 | -3% | 20,100 |
| 2005/08/10 | 5,300 | 5,380 | 5,300 | 5,310 | +30 | +0.6% | 12,900 |
| 2005/08/09 | 5,120 | 5,300 | 5,100 | 5,280 | +60 | +1.1% | 9,300 |
| 2005/08/08 | 4,850 | 5,280 | 4,850 | 5,220 | +20 | +0.4% | 6,900 |
| 2005/08/05 | 5,280 | 5,320 | 5,200 | 5,200 | -130 | -2.4% | 13,500 |
| 2005/08/04 | 5,400 | 5,410 | 5,280 | 5,330 | -170 | -3.1% | 5,700 |
| 2005/08/03 | 5,580 | 5,610 | 5,430 | 5,500 | -110 | -2% | 18,700 |
| 2005/08/02 | 5,600 | 5,650 | 5,580 | 5,610 | +30 | +0.5% | 3,300 |
| 2005/08/01 | 5,690 | 5,690 | 5,580 | 5,580 | -150 | -2.6% | 7,400 |
| 2005/07/29 | 5,730 | 5,740 | 5,610 | 5,730 | +20 | +0.4% | 6,800 |
| 2005/07/28 | 5,640 | 5,730 | 5,630 | 5,710 | +90 | +1.6% | 5,300 |
| 2005/07/27 | 5,610 | 5,720 | 5,590 | 5,620 | +10 | +0.2% | 10,000 |
| 2005/07/26 | 5,710 | 5,770 | 5,560 | 5,610 | -120 | -2.1% | 6,200 |
| 2005/07/25 | 5,780 | 5,830 | 5,730 | 5,730 | -60 | -1% | 2,900 |
| 2005/07/22 | 5,710 | 5,790 | 5,700 | 5,790 | +70 | +1.2% | 4,500 |
| 2005/07/21 | 5,780 | 5,790 | 5,710 | 5,720 | -60 | -1% | 4,300 |
| 2005/07/20 | 5,850 | 5,850 | 5,780 | 5,780 | -80 | -1.4% | 5,300 |
| 2005/07/19 | 5,900 | 5,900 | 5,860 | 5,860 | -40 | -0.7% | 2,200 |
| 2005/07/15 | 5,950 | 5,990 | 5,890 | 5,900 | -100 | -1.7% | 4,700 |
| 2005/07/14 | 6,080 | 6,080 | 5,930 | 6,000 | ±0 | ±0% | 3,700 |
| 2005/07/13 | 6,000 | 6,040 | 5,850 | 6,000 | ±0 | ±0% | 6,400 |
| 2005/07/12 | 6,000 | 6,010 | 5,950 | 6,000 | -10 | -0.2% | 3,500 |
| 2005/07/11 | 6,100 | 6,100 | 5,980 | 6,010 | +10 | +0.2% | 5,600 |
| 2005/07/08 | 5,970 | 6,100 | 5,970 | 6,000 | -100 | -1.6% | 8,400 |
| 2005/07/07 | 5,900 | 6,100 | 5,700 | 6,100 | +100 | +1.7% | 6,100 |
| 2005/07/06 | 6,150 | 6,150 | 6,000 | 6,000 | -150 | -2.4% | 8,900 |
| 2005/07/05 | 6,150 | 6,230 | 6,150 | 6,150 | +60 | +1% | 16,600 |
| 2005/07/04 | 6,040 | 6,150 | 6,010 | 6,090 | -100 | -1.6% | 14,300 |
| 2005/07/01 | 6,120 | 6,250 | 6,110 | 6,190 | +80 | +1.3% | 37,200 |
| 2005/06/30 | 5,820 | 6,200 | 5,810 | 6,110 | +300 | +5.2% | 70,200 |
| 2005/06/29 | 5,700 | 5,870 | 5,660 | 5,810 | +150 | +2.7% | 19,400 |
| 2005/06/28 | 5,600 | 5,690 | 5,580 | 5,660 | +100 | +1.8% | 7,500 |
| 2005/06/27 | 5,560 | 5,590 | 5,520 | 5,560 | -40 | -0.7% | 5,900 |
| 2005/06/24 | 5,600 | 5,650 | 5,550 | 5,600 | -60 | -1.1% | 7,200 |
| 2005/06/23 | 5,690 | 5,710 | 5,650 | 5,660 | -60 | -1% | 9,900 |
| 2005/06/22 | 5,720 | 5,780 | 5,680 | 5,720 | ±0 | ±0% | 9,000 |
| 2005/06/21 | 5,750 | 5,750 | 5,700 | 5,720 | -80 | -1.4% | 6,300 |
| 2005/06/20 | 5,870 | 5,870 | 5,740 | 5,800 | -70 | -1.2% | 2,400 |
| 2005/06/17 | 5,940 | 5,940 | 5,790 | 5,870 | -110 | -1.8% | 7,700 |
| 2005/06/16 | 5,790 | 5,980 | 5,700 | 5,980 | +340 | +6% | 28,800 |
| 2005/06/15 | 5,630 | 5,750 | 5,630 | 5,640 | +10 | +0.2% | 5,100 |
| 2005/06/14 | 5,820 | 5,840 | 5,610 | 5,630 | -200 | -3.4% | 9,500 |
| 2005/06/13 | 5,600 | 5,830 | 5,600 | 5,830 | +280 | +5% | 18,300 |
| 2005/06/10 | 5,650 | 5,650 | 5,550 | 5,550 | -50 | -0.9% | 6,800 |
| 2005/06/09 | 5,600 | 5,660 | 5,530 | 5,600 | ±0 | ±0% | 11,500 |
| 2005/06/08 | 5,600 | 5,700 | 5,510 | 5,600 | +100 | +1.8% | 13,000 |
4901～
4950
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
