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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/03/01 | 1,545 | 1,599 | 1,537 | 1,586 | +57 | +3.7% | 190,800 |
| 2022/02/28 | 1,489 | 1,529 | 1,444 | 1,529 | +36 | +2.4% | 125,500 |
| 2022/02/25 | 1,450 | 1,510 | 1,448 | 1,493 | +84 | +6% | 179,600 |
| 2022/02/24 | 1,403 | 1,444 | 1,379 | 1,409 | -24 | -1.7% | 195,000 |
| 2022/02/22 | 1,434 | 1,478 | 1,410 | 1,433 | -29 | -2% | 205,600 |
| 2022/02/21 | 1,469 | 1,476 | 1,416 | 1,462 | -47 | -3.1% | 178,200 |
| 2022/02/18 | 1,465 | 1,529 | 1,458 | 1,509 | +9 | +0.6% | 265,400 |
| 2022/02/17 | 1,556 | 1,565 | 1,480 | 1,500 | -56 | -3.6% | 224,000 |
| 2022/02/16 | 1,590 | 1,631 | 1,547 | 1,556 | +10 | +0.6% | 144,000 |
| 2022/02/15 | 1,566 | 1,594 | 1,538 | 1,546 | -32 | -2% | 171,300 |
| 2022/02/14 | 1,619 | 1,655 | 1,578 | 1,578 | -103 | -6.1% | 263,400 |
| 2022/02/10 | 1,635 | 1,700 | 1,607 | 1,681 | +77 | +4.8% | 353,100 |
| 2022/02/09 | 1,503 | 1,669 | 1,502 | 1,604 | -219 | -12% | 722,700 |
| 2022/02/08 | 1,810 | 1,875 | 1,753 | 1,823 | -4 | -0.2% | 199,100 |
| 2022/02/07 | 1,848 | 1,851 | 1,780 | 1,827 | -20 | -1.1% | 137,200 |
| 2022/02/04 | 1,843 | 1,858 | 1,802 | 1,847 | ±0 | ±0% | 125,200 |
| 2022/02/03 | 1,877 | 1,885 | 1,825 | 1,847 | -88 | -4.5% | 156,700 |
| 2022/02/02 | 1,860 | 1,943 | 1,851 | 1,935 | +94 | +5.1% | 176,400 |
| 2022/02/01 | 1,872 | 1,924 | 1,824 | 1,841 | +41 | +2.3% | 227,100 |
| 2022/01/31 | 1,730 | 1,818 | 1,726 | 1,800 | +88 | +5.1% | 208,400 |
| 2022/01/28 | 1,731 | 1,760 | 1,684 | 1,712 | -23 | -1.3% | 182,100 |
| 2022/01/27 | 1,876 | 1,892 | 1,707 | 1,735 | -101 | -5.5% | 176,700 |
| 2022/01/26 | 1,840 | 1,868 | 1,825 | 1,836 | -9 | -0.5% | 101,100 |
| 2022/01/25 | 1,925 | 1,938 | 1,820 | 1,845 | -76 | -4% | 104,000 |
| 2022/01/24 | 1,921 | 1,939 | 1,886 | 1,921 | -24 | -1.2% | 115,300 |
| 2022/01/21 | 1,916 | 1,951 | 1,883 | 1,945 | -26 | -1.3% | 123,100 |
| 2022/01/20 | 1,911 | 1,977 | 1,890 | 1,971 | +53 | +2.8% | 187,200 |
| 2022/01/19 | 1,986 | 1,995 | 1,911 | 1,918 | -103 | -5.1% | 142,300 |
| 2022/01/18 | 1,977 | 2,046 | 1,977 | 2,021 | +20 | +1% | 173,800 |
| 2022/01/17 | 2,028 | 2,065 | 1,992 | 2,001 | -77 | -3.7% | 175,800 |
| 2022/01/14 | 2,117 | 2,130 | 2,051 | 2,078 | -99 | -4.5% | 146,000 |
| 2022/01/13 | 2,255 | 2,260 | 2,177 | 2,177 | -120 | -5.2% | 113,000 |
751～
800
件表示中 / 5086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 | 400,000円 | -27.7% | +17.1% | 0.00% | 27.86倍 | 3.62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 |
| サンマルクＨＤ | 249,500円 | +9.2% | +9.0% | 2.08% | 25.32倍 | 1.70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 |
| マミーマート | 523,000円 | +15.1% | -3.7% | 1.82% | 11.01倍 | 1.38倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| 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 |
| ナフコ | 177,800円 | -1.4% | -44.1% | 3.26% | 25.71倍 | 0.28倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
