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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,040 | 4,040 | 3,990 | 3,990 | -55 | -1.4% | 9,700 |
| 2025/05/20 | 4,060 | 4,060 | 3,995 | 4,045 | +15 | +0.4% | 24,400 |
| 2025/05/19 | 4,030 | 4,105 | 4,015 | 4,030 | -10 | -0.2% | 20,100 |
| 2025/05/16 | 3,990 | 4,045 | 3,990 | 4,040 | +55 | +1.4% | 20,600 |
| 2025/05/15 | 3,990 | 4,005 | 3,985 | 3,985 | -60 | -1.5% | 22,000 |
| 2025/05/14 | 3,985 | 4,045 | 3,985 | 4,045 | +60 | +1.5% | 18,800 |
| 2025/05/13 | 3,990 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 10,100 |
| 2025/05/12 | 3,995 | 4,000 | 3,985 | 3,990 | -5 | -0.1% | 34,300 |
| 2025/05/09 | 3,995 | 4,195 | 3,990 | 3,995 | ±0 | ±0% | 51,300 |
| 2025/05/08 | 3,990 | 4,000 | 3,990 | 3,995 | +10 | +0.3% | 14,600 |
| 2025/05/07 | 3,985 | 4,000 | 3,985 | 3,985 | ±0 | ±0% | 24,100 |
| 2025/05/02 | 3,990 | 3,995 | 3,985 | 3,985 | -5 | -0.1% | 10,900 |
| 2025/05/01 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 10,000 |
| 2025/04/30 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 17,400 |
| 2025/04/28 | 3,995 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 31,100 |
| 2025/04/25 | 3,995 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 27,300 |
| 2025/04/24 | 3,995 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 17,200 |
| 2025/04/23 | 4,000 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 17,200 |
| 2025/04/22 | 3,990 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 18,300 |
| 2025/04/21 | 3,995 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 16,400 |
| 2025/04/18 | 3,995 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 20,200 |
| 2025/04/17 | 3,995 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 15,000 |
| 2025/04/16 | 3,995 | 4,000 | 3,990 | 4,000 | +10 | +0.3% | 21,300 |
| 2025/04/15 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 29,800 |
| 2025/04/14 | 3,995 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 36,800 |
| 2025/04/11 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 672,200 |
| 2025/04/10 | 3,995 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 456,400 |
| 2025/04/09 | 3,990 | 3,995 | 3,990 | 3,990 | -5 | -0.1% | 29,600 |
| 2025/04/08 | 3,990 | 3,995 | 3,990 | 3,995 | +5 | +0.1% | 39,400 |
| 2025/04/07 | 3,990 | 3,995 | 3,985 | 3,990 | ±0 | ±0% | 159,400 |
| 2025/04/04 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 206,000 |
| 2025/04/03 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 51,900 |
| 2025/04/02 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 31,200 |
| 2025/04/01 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 38,600 |
| 2025/03/31 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 41,600 |
| 2025/03/28 | 3,995 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 27,700 |
| 2025/03/27 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 53,700 |
| 2025/03/26 | 3,995 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 89,800 |
| 2025/03/25 | 3,995 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 41,700 |
| 2025/03/24 | 3,990 | 3,995 | 3,985 | 3,990 | +10 | +0.3% | 118,000 |
| 2025/03/21 | 3,985 | 3,990 | 3,980 | 3,980 | -5 | -0.1% | 24,800 |
| 2025/03/19 | 3,995 | 3,995 | 3,980 | 3,985 | -10 | -0.3% | 22,600 |
| 2025/03/18 | 3,990 | 3,995 | 3,980 | 3,995 | +5 | +0.1% | 54,200 |
| 2025/03/17 | 3,985 | 3,990 | 3,985 | 3,990 | +10 | +0.3% | 9,800 |
| 2025/03/14 | 3,980 | 3,990 | 3,980 | 3,980 | +5 | +0.1% | 28,400 |
| 2025/03/13 | 3,980 | 3,990 | 3,970 | 3,975 | -10 | -0.3% | 90,400 |
| 2025/03/12 | 3,975 | 3,985 | 3,970 | 3,985 | +15 | +0.4% | 39,700 |
| 2025/03/11 | 3,975 | 3,980 | 3,970 | 3,970 | -10 | -0.3% | 124,500 |
| 2025/03/10 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 10,200 |
| 2025/03/07 | 3,980 | 3,985 | 3,980 | 3,980 | -5 | -0.1% | 29,900 |
1～
50
件表示中 / 5106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 | 399,000円 | -27.7% | +17.1% | 0.00% | 27.95倍 | 3.47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 | 119,800円 | +5.5% | +1.3% | 2.92% | 50.89倍 | 0.41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 | 245,400円 | +14.3% | +14.6% | 2.12% | 26.85倍 | 1.74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 | 224,700円 | +14.3% | +20.1% | 3.74% | 13.55倍 | 3.30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 |
| ミニストップ | 181,500円 | +10.9% | - | 1.10% | 753.11倍 | 1.62倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
