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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,520 | 2,545 | 2,496 | 2,515 | +12 | +0.5% | 100,600 |
| 2024/09/19 | 2,479 | 2,504 | 2,439 | 2,503 | +52 | +2.1% | 74,400 |
| 2024/09/18 | 2,480 | 2,507 | 2,415 | 2,451 | -6 | -0.2% | 128,800 |
| 2024/09/17 | 2,480 | 2,489 | 2,432 | 2,457 | -6 | -0.2% | 121,900 |
| 2024/09/13 | 2,432 | 2,479 | 2,416 | 2,463 | +43 | +1.8% | 104,000 |
| 2024/09/12 | 2,402 | 2,453 | 2,389 | 2,420 | +68 | +2.9% | 76,900 |
| 2024/09/11 | 2,432 | 2,441 | 2,339 | 2,352 | -89 | -3.6% | 116,900 |
| 2024/09/10 | 2,463 | 2,499 | 2,420 | 2,441 | -16 | -0.7% | 122,300 |
| 2024/09/09 | 2,377 | 2,459 | 2,331 | 2,457 | -20 | -0.8% | 197,200 |
| 2024/09/06 | 2,617 | 2,617 | 2,459 | 2,477 | -114 | -4.4% | 200,000 |
| 2024/09/05 | 2,695 | 2,732 | 2,561 | 2,591 | -199 | -7.1% | 245,900 |
| 2024/09/04 | 2,750 | 2,808 | 2,728 | 2,790 | -16 | -0.6% | 105,100 |
| 2024/09/03 | 2,858 | 2,884 | 2,790 | 2,806 | -30 | -1.1% | 84,900 |
| 2024/09/02 | 2,798 | 2,850 | 2,788 | 2,836 | +51 | +1.8% | 107,600 |
| 2024/08/30 | 2,732 | 2,785 | 2,701 | 2,785 | +63 | +2.3% | 110,300 |
| 2024/08/29 | 2,738 | 2,777 | 2,718 | 2,722 | -59 | -2.1% | 92,000 |
| 2024/08/28 | 2,669 | 2,802 | 2,630 | 2,781 | +111 | +4.2% | 145,500 |
| 2024/08/27 | 2,722 | 2,781 | 2,663 | 2,670 | -33 | -1.2% | 149,200 |
| 2024/08/26 | 2,721 | 2,735 | 2,654 | 2,703 | -52 | -1.9% | 149,500 |
| 2024/08/23 | 2,853 | 2,863 | 2,734 | 2,755 | -112 | -3.9% | 153,500 |
| 2024/08/22 | 2,848 | 2,882 | 2,820 | 2,867 | +11 | +0.4% | 79,800 |
| 2024/08/21 | 2,854 | 2,880 | 2,830 | 2,856 | -29 | -1% | 99,800 |
| 2024/08/20 | 2,750 | 2,885 | 2,717 | 2,885 | +104 | +3.7% | 147,700 |
| 2024/08/19 | 2,938 | 2,946 | 2,766 | 2,781 | -165 | -5.6% | 177,500 |
| 2024/08/16 | 2,832 | 2,955 | 2,822 | 2,946 | +177 | +6.4% | 229,800 |
| 2024/08/15 | 2,700 | 2,813 | 2,661 | 2,769 | +69 | +2.6% | 252,000 |
| 2024/08/14 | 2,760 | 2,818 | 2,686 | 2,700 | +40 | +1.5% | 229,400 |
| 2024/08/13 | 2,620 | 2,672 | 2,562 | 2,660 | +50 | +1.9% | 286,200 |
| 2024/08/09 | 2,550 | 2,690 | 2,526 | 2,610 | +114 | +4.6% | 233,000 |
| 2024/08/08 | 2,484 | 2,542 | 2,464 | 2,496 | -38 | -1.5% | 175,100 |
| 2024/08/07 | 2,301 | 2,600 | 2,301 | 2,534 | +283 | +12.6% | 613,600 |
| 2024/08/06 | 2,143 | 2,349 | 2,143 | 2,251 | +218 | +10.7% | 328,200 |
| 2024/08/05 | 2,112 | 2,219 | 2,007 | 2,033 | -179 | -8.1% | 270,700 |
| 2024/08/02 | 2,266 | 2,317 | 2,212 | 2,212 | -154 | -6.5% | 314,900 |
| 2024/08/01 | 2,529 | 2,536 | 2,316 | 2,366 | -179 | -7% | 189,100 |
| 2024/07/31 | 2,354 | 2,545 | 2,351 | 2,545 | +179 | +7.6% | 257,300 |
| 2024/07/30 | 2,307 | 2,372 | 2,305 | 2,366 | +65 | +2.8% | 118,400 |
| 2024/07/29 | 2,300 | 2,313 | 2,268 | 2,301 | +20 | +0.9% | 32,200 |
| 2024/07/26 | 2,227 | 2,334 | 2,222 | 2,281 | +30 | +1.3% | 66,100 |
| 2024/07/25 | 2,265 | 2,307 | 2,227 | 2,251 | -61 | -2.6% | 90,300 |
| 2024/07/24 | 2,399 | 2,453 | 2,302 | 2,312 | -137 | -5.6% | 137,000 |
| 2024/07/23 | 2,320 | 2,620 | 2,296 | 2,449 | +155 | +6.8% | 542,500 |
| 2024/07/22 | 2,243 | 2,294 | 2,220 | 2,294 | +40 | +1.8% | 80,500 |
| 2024/07/19 | 2,258 | 2,278 | 2,241 | 2,254 | -4 | -0.2% | 65,900 |
| 2024/07/18 | 2,220 | 2,298 | 2,220 | 2,258 | +9 | +0.4% | 83,400 |
| 2024/07/17 | 2,277 | 2,307 | 2,243 | 2,249 | -36 | -1.6% | 60,800 |
| 2024/07/16 | 2,327 | 2,327 | 2,279 | 2,285 | -36 | -1.6% | 35,000 |
| 2024/07/12 | 2,285 | 2,329 | 2,277 | 2,321 | +24 | +1% | 61,000 |
| 2024/07/11 | 2,340 | 2,346 | 2,280 | 2,297 | -32 | -1.4% | 65,700 |
| 2024/07/10 | 2,326 | 2,334 | 2,287 | 2,329 | +3 | +0.1% | 57,400 |
51～
100
件表示中 / 4997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 | 364,000円 | -27.7% | +17.1% | 1.10% | 25.29倍 | 3.28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 |
| ゼビオＨＤ | 110,600円 | +3.5% | +16.3% | 2.71% | 15.58倍 | 0.37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 |
| ミニストップ | 175,900円 | +13.8% | +999.9% | 1.14% | 127.56倍 | 1.32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 |
| ケーユーＨＤ | 111,600円 | -3.0% | -6.0% | 5.11% | 6.11倍 | 0.57倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 松 屋 | 90,000円 | +16.4% | +70.2% | 1.11% | 15.92倍 | 1.74倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
