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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,975 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 39,200 |
| 2025/01/20 | 3,975 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 85,800 |
| 2025/01/17 | 3,965 | 3,980 | 3,965 | 3,970 | +5 | +0.1% | 180,500 |
| 2025/01/16 | 3,965 | 3,970 | 3,965 | 3,965 | ±0 | ±0% | 72,300 |
| 2025/01/15 | 3,965 | 3,970 | 3,960 | 3,965 | +5 | +0.1% | 266,700 |
| 2025/01/14 | 3,960 | 3,975 | 3,960 | 3,960 | ±0 | ±0% | 297,700 |
| 2025/01/10 | 3,955 | 3,970 | 3,950 | 3,960 | +5 | +0.1% | 337,900 |
| 2025/01/09 | 3,960 | 3,970 | 3,955 | 3,955 | -5 | -0.1% | 360,300 |
| 2025/01/08 | 3,960 | 3,970 | 3,960 | 3,960 | -5 | -0.1% | 116,800 |
| 2025/01/07 | 3,970 | 3,975 | 3,960 | 3,965 | -5 | -0.1% | 230,000 |
| 2025/01/06 | 3,970 | 3,975 | 3,970 | 3,970 | -5 | -0.1% | 123,700 |
| 2024/12/30 | 3,975 | 3,980 | 3,965 | 3,975 | -5 | -0.1% | 160,800 |
| 2024/12/27 | 3,970 | 3,980 | 3,965 | 3,980 | +10 | +0.3% | 237,800 |
| 2024/12/26 | 3,980 | 3,985 | 3,960 | 3,970 | -15 | -0.4% | 239,200 |
| 2024/12/25 | 3,980 | 4,000 | 3,980 | 3,985 | +5 | +0.1% | 192,100 |
| 2024/12/24 | 3,980 | 4,000 | 3,960 | 3,980 | ±0 | ±0% | 504,600 |
| 2024/12/23 | 4,000 | 4,000 | 3,960 | 3,980 | -20 | -0.5% | 585,200 |
| 2024/12/20 | 4,000 | 4,035 | 3,985 | 4,000 | -70 | -1.7% | 1,256,800 |
| 2024/12/19 | 3,335 | 4,070 | 3,325 | 4,070 | +700 | +20.8% | 104,100 |
| 2024/12/18 | 3,375 | 3,485 | 3,365 | 3,370 | -10 | -0.3% | 84,400 |
| 2024/12/17 | 3,345 | 3,420 | 3,320 | 3,380 | +20 | +0.6% | 64,200 |
| 2024/12/16 | 3,385 | 3,445 | 3,345 | 3,360 | -35 | -1% | 69,300 |
| 2024/12/13 | 3,430 | 3,455 | 3,340 | 3,395 | -65 | -1.9% | 117,600 |
| 2024/12/12 | 3,380 | 3,495 | 3,380 | 3,460 | +150 | +4.5% | 104,600 |
| 2024/12/11 | 3,350 | 3,395 | 3,300 | 3,310 | -60 | -1.8% | 115,200 |
| 2024/12/10 | 3,460 | 3,480 | 3,370 | 3,370 | -85 | -2.5% | 105,300 |
| 2024/12/09 | 3,485 | 3,515 | 3,420 | 3,455 | -40 | -1.1% | 167,300 |
| 2024/12/06 | 3,580 | 3,620 | 3,490 | 3,495 | -115 | -3.2% | 107,000 |
| 2024/12/05 | 3,640 | 3,645 | 3,580 | 3,610 | -30 | -0.8% | 91,900 |
| 2024/12/04 | 3,695 | 3,745 | 3,605 | 3,640 | -45 | -1.2% | 87,600 |
| 2024/12/03 | 3,635 | 3,695 | 3,595 | 3,685 | +30 | +0.8% | 89,500 |
| 2024/12/02 | 3,585 | 3,675 | 3,585 | 3,655 | +50 | +1.4% | 78,000 |
| 2024/11/29 | 3,575 | 3,655 | 3,565 | 3,605 | +40 | +1.1% | 89,800 |
| 2024/11/28 | 3,675 | 3,710 | 3,530 | 3,565 | -125 | -3.4% | 118,400 |
| 2024/11/27 | 3,670 | 3,710 | 3,605 | 3,690 | +75 | +2.1% | 126,400 |
| 2024/11/26 | 3,585 | 3,620 | 3,510 | 3,615 | +15 | +0.4% | 142,300 |
| 2024/11/25 | 3,515 | 3,690 | 3,500 | 3,600 | +155 | +4.5% | 244,100 |
| 2024/11/22 | 3,185 | 3,470 | 3,175 | 3,445 | +220 | +6.8% | 214,200 |
| 2024/11/21 | 3,370 | 3,380 | 3,200 | 3,225 | -115 | -3.4% | 117,400 |
| 2024/11/20 | 3,320 | 3,345 | 3,280 | 3,340 | +5 | +0.1% | 89,900 |
| 2024/11/19 | 3,250 | 3,370 | 3,250 | 3,335 | +100 | +3.1% | 137,200 |
| 2024/11/18 | 3,235 | 3,275 | 3,175 | 3,235 | -90 | -2.7% | 151,800 |
| 2024/11/15 | 3,140 | 3,330 | 3,135 | 3,325 | +210 | +6.7% | 305,200 |
| 2024/11/14 | 3,035 | 3,210 | 2,999 | 3,115 | +95 | +3.1% | 265,800 |
| 2024/11/13 | 2,751 | 3,025 | 2,698 | 3,020 | +290 | +10.6% | 224,000 |
| 2024/11/12 | 2,690 | 2,777 | 2,654 | 2,730 | +19 | +0.7% | 162,100 |
| 2024/11/11 | 2,593 | 2,746 | 2,570 | 2,711 | +180 | +7.1% | 258,000 |
| 2024/11/08 | 2,557 | 2,651 | 2,478 | 2,531 | -276 | -9.8% | 504,000 |
| 2024/11/07 | 2,740 | 2,849 | 2,733 | 2,807 | +27 | +1% | 174,700 |
| 2024/11/06 | 2,858 | 2,858 | 2,720 | 2,780 | -85 | -3% | 173,300 |
51～
100
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
