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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,793 | 1,811 | 1,717 | 1,751 | -74 | -4.1% | 1,011,000 |
| 2022/05/16 | 1,870 | 1,877 | 1,761 | 1,825 | -43 | -2.3% | 1,351,500 |
| 2022/05/13 | 1,742 | 1,894 | 1,741 | 1,868 | +92 | +5.2% | 1,951,500 |
| 2022/05/12 | 1,690 | 1,795 | 1,619 | 1,776 | +101 | +6% | 5,194,300 |
| 2022/05/11 | 1,675 | 1,675 | 1,533 | 1,675 | +300 | +21.8% | 3,171,800 |
| 2022/05/10 | 1,421 | 1,460 | 1,340 | 1,375 | -74 | -5.1% | 2,549,200 |
| 2022/05/09 | 1,675 | 1,740 | 1,335 | 1,449 | -260 | -15.2% | 4,534,100 |
| 2022/05/06 | 1,752 | 1,773 | 1,686 | 1,709 | -63 | -3.6% | 956,100 |
| 2022/05/02 | 1,755 | 1,810 | 1,750 | 1,772 | -40 | -2.2% | 950,100 |
| 2022/04/28 | 1,820 | 1,912 | 1,767 | 1,812 | +8 | +0.4% | 2,117,500 |
| 2022/04/27 | 1,830 | 1,875 | 1,569 | 1,804 | -95 | -5% | 5,271,400 |
| 2022/04/26 | 1,877 | 1,914 | 1,826 | 1,899 | +38 | +2% | 1,005,500 |
| 2022/04/25 | 1,823 | 1,903 | 1,800 | 1,861 | -42 | -2.2% | 1,656,800 |
| 2022/04/22 | 1,893 | 1,950 | 1,811 | 1,903 | -30 | -1.6% | 2,647,700 |
| 2022/04/21 | 2,061 | 2,074 | 1,880 | 1,933 | -168 | -8% | 3,943,600 |
| 2022/04/20 | 2,221 | 2,222 | 2,080 | 2,101 | -99 | -4.5% | 2,094,800 |
| 2022/04/19 | 2,143 | 2,223 | 2,095 | 2,200 | +57 | +2.7% | 2,020,100 |
| 2022/04/18 | 2,150 | 2,198 | 2,114 | 2,143 | +23 | +1.1% | 1,147,700 |
| 2022/04/15 | 2,040 | 2,173 | 2,023 | 2,120 | +48 | +2.3% | 1,394,000 |
| 2022/04/14 | 2,103 | 2,124 | 2,006 | 2,072 | -12 | -0.6% | 817,100 |
| 2022/04/13 | 2,012 | 2,110 | 1,959 | 2,084 | +69 | +3.4% | 1,261,800 |
| 2022/04/12 | 2,167 | 2,236 | 1,952 | 2,015 | -194 | -8.8% | 2,641,200 |
| 2022/04/11 | 2,320 | 2,425 | 2,059 | 2,209 | -155 | -6.6% | 3,812,900 |
| 2022/04/08 | 2,240 | 2,377 | 2,240 | 2,364 | +142 | +6.4% | 1,363,600 |
| 2022/04/07 | 2,217 | 2,282 | 2,151 | 2,222 | -32 | -1.4% | 831,100 |
| 2022/04/06 | 2,190 | 2,279 | 2,168 | 2,254 | +43 | +1.9% | 826,700 |
| 2022/04/05 | 2,146 | 2,225 | 2,120 | 2,211 | +58 | +2.7% | 1,004,300 |
| 2022/04/04 | 2,285 | 2,335 | 2,073 | 2,153 | -197 | -8.4% | 1,915,900 |
| 2022/04/01 | 2,296 | 2,390 | 2,185 | 2,350 | +4 | +0.2% | 1,932,200 |
| 2022/03/31 | 2,175 | 2,471 | 2,154 | 2,346 | +143 | +6.5% | 3,838,200 |
| 2022/03/30 | 2,111 | 2,208 | 2,071 | 2,203 | +119 | +5.7% | 1,222,700 |
| 2022/03/29 | 2,091 | 2,138 | 2,046 | 2,084 | -7 | -0.3% | 1,654,600 |
| 2022/03/28 | 2,010 | 2,118 | 1,970 | 2,091 | +46 | +2.2% | 1,664,400 |
| 2022/03/25 | 2,046 | 2,140 | 2,002 | 2,045 | +45 | +2.3% | 3,337,400 |
| 2022/03/24 | 1,807 | 2,054 | 1,783 | 2,000 | +177 | +9.7% | 2,616,700 |
| 2022/03/23 | 1,800 | 1,845 | 1,790 | 1,823 | +5 | +0.3% | 716,700 |
| 2022/03/22 | 1,706 | 1,850 | 1,676 | 1,818 | +150 | +9% | 929,900 |
| 2022/03/18 | 1,608 | 1,675 | 1,601 | 1,668 | +67 | +4.2% | 216,900 |
| 2022/03/17 | 1,616 | 1,655 | 1,587 | 1,601 | +76 | +5% | 307,700 |
| 2022/03/16 | 1,440 | 1,541 | 1,408 | 1,525 | +136 | +9.8% | 491,500 |
| 2022/03/15 | 1,306 | 1,403 | 1,306 | 1,389 | +66 | +5% | 320,400 |
| 2022/03/14 | 1,301 | 1,345 | 1,292 | 1,323 | +24 | +1.8% | 112,900 |
| 2022/03/11 | 1,314 | 1,341 | 1,277 | 1,299 | -48 | -3.6% | 125,900 |
| 2022/03/10 | 1,331 | 1,383 | 1,331 | 1,347 | +67 | +5.2% | 181,400 |
| 2022/03/09 | 1,333 | 1,352 | 1,280 | 1,280 | -2 | -0.2% | 237,600 |
| 2022/03/08 | 1,320 | 1,346 | 1,273 | 1,282 | -68 | -5% | 347,900 |
| 2022/03/07 | 1,404 | 1,415 | 1,331 | 1,350 | -106 | -7.3% | 255,400 |
| 2022/03/04 | 1,470 | 1,476 | 1,424 | 1,456 | -50 | -3.3% | 115,400 |
| 2022/03/03 | 1,574 | 1,582 | 1,498 | 1,506 | -36 | -2.3% | 94,700 |
| 2022/03/02 | 1,537 | 1,586 | 1,523 | 1,542 | -44 | -2.8% | 138,300 |
751～
800
件表示中 / 5118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 | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88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 | 114,200円 | +5.5% | +1.3% | 3.06% | 48.51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 |
| サンマルクＨＤ | 237,900円 | +14.3% | +14.6% | 2.19% | 26.03倍 | 1.69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 |
| ミニストップ | 183,500円 | +10.9% | - | 1.09% | 761.41倍 | 1.64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 |
| 山岡家 | 527,000円 | +12.8% | +6.5% | 0.11% | 17.41倍 | 7.71倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
