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 |
|---|---|---|---|---|---|---|---|
| 2005/01/17 | 7,160 | 7,880 | 7,160 | 7,730 | +730 | +10.4% | 228,100 |
| 2005/01/14 | 6,650 | 7,170 | 6,620 | 7,000 | +150 | +2.2% | 45,700 |
| 2005/01/13 | 7,010 | 7,010 | 6,800 | 6,850 | -150 | -2.1% | 38,600 |
| 2005/01/12 | 7,160 | 7,200 | 6,950 | 7,000 | -260 | -3.6% | 53,100 |
| 2005/01/11 | 7,200 | 7,350 | 7,160 | 7,260 | +130 | +1.8% | 63,000 |
| 2005/01/07 | 7,200 | 7,330 | 7,080 | 7,130 | +90 | +1.3% | 118,000 |
| 2005/01/06 | 6,690 | 7,140 | 6,600 | 7,040 | +290 | +4.3% | 157,500 |
| 2005/01/05 | 6,050 | 6,920 | 6,020 | 6,750 | +610 | +9.9% | 199,900 |
| 2005/01/04 | 6,390 | 6,400 | 6,010 | 6,140 | -150 | -2.4% | 50,000 |
| 2004/12/30 | 5,850 | 6,450 | 5,850 | 6,290 | +510 | +8.8% | 122,400 |
| 2004/12/29 | 5,380 | 5,800 | 5,320 | 5,780 | +650 | +12.7% | 141,700 |
| 2004/12/28 | 4,830 | 5,180 | 4,800 | 5,130 | +350 | +7.3% | 41,000 |
| 2004/12/27 | 5,050 | 5,050 | 4,750 | 4,780 | -270 | -5.3% | 47,000 |
| 2004/12/24 | 5,160 | 5,160 | 5,020 | 5,050 | -50 | -1% | 32,600 |
| 2004/12/22 | 5,230 | 5,230 | 5,030 | 5,100 | -90 | -1.7% | 29,600 |
| 2004/12/21 | 5,310 | 5,400 | 5,100 | 5,190 | -200 | -3.7% | 51,700 |
| 2004/12/20 | 4,900 | 5,390 | 4,870 | 5,390 | +490 | +10% | 95,300 |
| 2004/12/17 | 4,750 | 4,960 | 4,660 | 4,900 | +160 | +3.4% | 36,600 |
| 2004/12/16 | 4,650 | 4,850 | 4,530 | 4,740 | +20 | +0.4% | 35,500 |
| 2004/12/15 | 5,030 | 5,030 | 4,700 | 4,720 | -260 | -5.2% | 39,900 |
| 2004/12/14 | 5,150 | 5,150 | 4,910 | 4,980 | -100 | -2% | 28,400 |
| 2004/12/13 | 5,430 | 5,430 | 5,080 | 5,080 | -250 | -4.7% | 24,400 |
| 2004/12/10 | 5,360 | 5,420 | 5,210 | 5,330 | +240 | +4.7% | 48,100 |
| 2004/12/09 | 5,300 | 5,390 | 5,050 | 5,090 | -310 | -5.7% | 37,200 |
| 2004/12/08 | 5,100 | 5,420 | 5,030 | 5,400 | +280 | +5.5% | 62,500 |
| 2004/12/07 | 5,160 | 5,160 | 5,050 | 5,120 | -30 | -0.6% | 14,200 |
| 2004/12/06 | 5,230 | 5,250 | 5,100 | 5,150 | -30 | -0.6% | 11,600 |
| 2004/12/03 | 5,240 | 5,310 | 5,100 | 5,180 | +40 | +0.8% | 29,200 |
| 2004/12/02 | 5,330 | 5,440 | 5,120 | 5,140 | -100 | -1.9% | 27,900 |
| 2004/12/01 | 5,310 | 5,350 | 5,210 | 5,240 | -260 | -4.7% | 26,500 |
| 2004/11/30 | 5,520 | 5,530 | 5,430 | 5,500 | -130 | -2.3% | 12,300 |
| 2004/11/29 | 5,710 | 5,810 | 5,530 | 5,630 | -180 | -3.1% | 18,200 |
| 2004/11/26 | 5,830 | 5,920 | 5,710 | 5,810 | -120 | -2% | 13,400 |
| 2004/11/25 | 6,080 | 6,100 | 5,910 | 5,930 | -160 | -2.6% | 12,600 |
| 2004/11/24 | 5,710 | 6,280 | 5,680 | 6,090 | +340 | +5.9% | 27,000 |
| 2004/11/22 | 5,390 | 5,780 | 5,360 | 5,750 | -40 | -0.7% | 11,500 |
| 2004/11/19 | 6,150 | 6,290 | 5,720 | 5,790 | -420 | -6.8% | 22,000 |
| 2004/11/18 | 6,500 | 6,520 | 6,210 | 6,210 | -470 | -7% | 12,100 |
| 2004/11/17 | 6,680 | 6,710 | 6,500 | 6,680 | -50 | -0.7% | 7,600 |
| 2004/11/16 | 6,880 | 6,970 | 6,680 | 6,730 | -90 | -1.3% | 16,100 |
| 2004/11/15 | 6,590 | 7,150 | 6,500 | 6,820 | +430 | +6.7% | 44,800 |
| 2004/11/12 | 6,310 | 6,510 | 6,210 | 6,390 | -220 | -3.3% | 36,600 |
| 2004/11/11 | 6,300 | 6,970 | 6,300 | 6,610 | +610 | +10.2% | 38,600 |
| 2004/11/10 | 5,330 | 6,100 | 5,250 | 6,000 | +660 | +12.4% | 12,700 |
| 2004/11/09 | 5,450 | 5,500 | 5,240 | 5,340 | -150 | -2.7% | 5,000 |
| 2004/11/08 | 5,500 | 5,530 | 5,380 | 5,490 | +110 | +2% | 5,800 |
| 2004/11/05 | 5,600 | 5,650 | 5,310 | 5,380 | -120 | -2.2% | 6,800 |
| 2004/11/04 | 5,500 | 5,750 | 5,500 | 5,500 | +130 | +2.4% | 10,500 |
| 2004/11/02 | 5,090 | 5,500 | 5,050 | 5,370 | +180 | +3.5% | 18,500 |
| 2004/11/01 | 5,490 | 5,490 | 5,150 | 5,190 | -550 | -9.6% | 12,900 |
4951～
5000
件表示中 / 5076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% | 27.79倍 | 3.61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 |
| ゲンキＧＤＣ | 312,500円 | +8.0% | +26.0% | 2.24% | 13.46倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| キャンドゥ | 328,500円 | +5.8% | +68.9% | 0.52% | 1314.00倍 | 5.10倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ＧセブンＨＤ | 123,100円 | +14.0% | +16.2% | 3.25% | 9.61倍 | 1.76倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ブロンコＢ | 356,500円 | +10.8% | +18.5% | 0.73% | 28.36倍 | 2.65倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
