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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,069 | 2,115 | 2,041 | 2,065 | -13 | -0.6% | 559,600 |
| 2024/04/25 | 2,110 | 2,138 | 2,071 | 2,078 | -57 | -2.7% | 184,000 |
| 2024/04/24 | 2,213 | 2,220 | 2,135 | 2,135 | -109 | -4.9% | 221,400 |
| 2024/04/23 | 2,172 | 2,294 | 2,172 | 2,244 | +76 | +3.5% | 196,700 |
| 2024/04/22 | 2,144 | 2,183 | 2,142 | 2,168 | +36 | +1.7% | 115,200 |
| 2024/04/19 | 2,182 | 2,183 | 2,123 | 2,132 | -64 | -2.9% | 174,300 |
| 2024/04/18 | 2,142 | 2,211 | 2,139 | 2,196 | +40 | +1.9% | 112,900 |
| 2024/04/17 | 2,160 | 2,199 | 2,132 | 2,156 | -22 | -1% | 129,900 |
| 2024/04/16 | 2,217 | 2,243 | 2,178 | 2,178 | -71 | -3.2% | 138,200 |
| 2024/04/15 | 2,174 | 2,260 | 2,174 | 2,249 | +57 | +2.6% | 152,700 |
| 2024/04/12 | 2,169 | 2,213 | 2,155 | 2,192 | +21 | +1% | 111,100 |
| 2024/04/11 | 2,140 | 2,192 | 2,140 | 2,171 | +25 | +1.2% | 110,600 |
| 2024/04/10 | 2,170 | 2,213 | 2,131 | 2,146 | -8 | -0.4% | 186,800 |
| 2024/04/09 | 2,199 | 2,225 | 2,151 | 2,154 | -27 | -1.2% | 120,400 |
| 2024/04/08 | 2,175 | 2,205 | 2,124 | 2,181 | +38 | +1.8% | 165,600 |
| 2024/04/05 | 2,175 | 2,229 | 2,142 | 2,143 | -73 | -3.3% | 255,900 |
| 2024/04/04 | 2,091 | 2,227 | 2,071 | 2,216 | +116 | +5.5% | 344,000 |
| 2024/04/03 | 2,101 | 2,132 | 2,041 | 2,100 | -12 | -0.6% | 259,700 |
| 2024/04/02 | 2,036 | 2,112 | 2,029 | 2,112 | +88 | +4.3% | 214,500 |
| 2024/04/01 | 2,095 | 2,101 | 2,008 | 2,024 | -79 | -3.8% | 280,100 |
| 2024/03/29 | 2,072 | 2,117 | 2,054 | 2,103 | +31 | +1.5% | 199,100 |
| 2024/03/28 | 2,013 | 2,088 | 2,008 | 2,072 | +78 | +3.9% | 230,200 |
| 2024/03/27 | 2,010 | 2,013 | 1,990 | 1,994 | -16 | -0.8% | 126,200 |
| 2024/03/26 | 1,986 | 2,020 | 1,980 | 2,010 | +4 | +0.2% | 154,900 |
| 2024/03/25 | 2,088 | 2,150 | 1,982 | 2,006 | +35 | +1.8% | 394,400 |
| 2024/03/22 | 1,960 | 1,979 | 1,938 | 1,971 | +19 | +1% | 106,100 |
| 2024/03/21 | 1,998 | 2,020 | 1,944 | 1,952 | -32 | -1.6% | 186,000 |
| 2024/03/19 | 1,944 | 1,984 | 1,933 | 1,984 | +38 | +2% | 126,400 |
| 2024/03/18 | 1,970 | 2,005 | 1,928 | 1,946 | -4 | -0.2% | 279,800 |
| 2024/03/15 | 1,948 | 1,966 | 1,924 | 1,950 | -6 | -0.3% | 166,400 |
| 2024/03/14 | 1,922 | 1,959 | 1,904 | 1,956 | +6 | +0.3% | 172,000 |
| 2024/03/13 | 1,949 | 1,979 | 1,915 | 1,950 | +10 | +0.5% | 207,300 |
| 2024/03/12 | 1,931 | 1,945 | 1,910 | 1,940 | +20 | +1% | 118,200 |
| 2024/03/11 | 1,884 | 1,931 | 1,877 | 1,920 | +9 | +0.5% | 174,800 |
| 2024/03/08 | 1,884 | 1,935 | 1,884 | 1,911 | +11 | +0.6% | 139,900 |
| 2024/03/07 | 1,904 | 1,912 | 1,853 | 1,900 | -14 | -0.7% | 184,900 |
| 2024/03/06 | 1,944 | 1,978 | 1,896 | 1,914 | +23 | +1.2% | 182,000 |
| 2024/03/05 | 1,858 | 1,902 | 1,854 | 1,891 | +3 | +0.2% | 137,500 |
| 2024/03/04 | 1,932 | 1,947 | 1,855 | 1,888 | -23 | -1.2% | 290,600 |
| 2024/03/01 | 1,871 | 1,946 | 1,871 | 1,911 | +40 | +2.1% | 445,800 |
| 2024/02/29 | 1,815 | 1,875 | 1,788 | 1,871 | +50 | +2.7% | 396,100 |
| 2024/02/28 | 1,798 | 1,825 | 1,777 | 1,821 | +32 | +1.8% | 270,200 |
| 2024/02/27 | 1,790 | 1,804 | 1,745 | 1,789 | -7 | -0.4% | 256,000 |
| 2024/02/26 | 1,762 | 1,809 | 1,723 | 1,796 | +47 | +2.7% | 619,400 |
| 2024/02/22 | 1,615 | 1,758 | 1,605 | 1,749 | +98 | +5.9% | 899,900 |
| 2024/02/21 | 1,470 | 1,674 | 1,470 | 1,651 | +238 | +16.8% | 1,399,300 |
| 2024/02/20 | 1,416 | 1,432 | 1,353 | 1,413 | +16 | +1.1% | 281,900 |
| 2024/02/19 | 1,354 | 1,402 | 1,311 | 1,397 | +29 | +2.1% | 236,800 |
| 2024/02/16 | 1,441 | 1,442 | 1,367 | 1,368 | -89 | -6.1% | 384,300 |
| 2024/02/15 | 1,294 | 1,505 | 1,294 | 1,457 | +202 | +16.1% | 1,210,800 |
1～
50
件表示中 / 4848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 | 206,500円 | +3.4% | -40.8% | 1.31% | 16.06倍 | 1.96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。ベンチャー投資事業も展開 |
| エコス | 232,400円 | +1.5% | -6.4% | 2.58% | 7.23倍 | 1.12倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| シュッピン | 115,100円 | +9.7% | +26.8% | 2.87% | 11.41倍 | 3.54倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ＭｒＭａｘＨＤ | 65,100円 | +1.9% | +10.0% | 3.07% | 9.84倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| サックスバーＨ | 84,700円 | +13.9% | +50.7% | 3.54% | 9.98倍 | 0.93倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
市場注目の銘柄
チャート関連のコラム
