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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 3,985 | 3,985 | 3,975 | 3,985 | +5 | +0.1% | 56,400 |
| 2025/03/05 | 3,975 | 3,990 | 3,975 | 3,980 | +5 | +0.1% | 74,500 |
| 2025/03/04 | 3,980 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 33,600 |
| 2025/03/03 | 3,975 | 3,980 | 3,965 | 3,975 | ±0 | ±0% | 238,400 |
| 2025/02/28 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 68,200 |
| 2025/02/27 | 3,980 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 42,400 |
| 2025/02/26 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 146,200 |
| 2025/02/25 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 90,700 |
| 2025/02/21 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 57,800 |
| 2025/02/20 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 50,700 |
| 2025/02/19 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 57,100 |
| 2025/02/18 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 68,600 |
| 2025/02/17 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 35,600 |
| 2025/02/14 | 3,980 | 3,985 | 3,975 | 3,975 | ±0 | ±0% | 38,100 |
| 2025/02/13 | 3,975 | 3,985 | 3,975 | 3,975 | ±0 | ±0% | 57,000 |
| 2025/02/12 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 32,100 |
| 2025/02/10 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 28,200 |
| 2025/02/07 | 3,970 | 3,980 | 3,970 | 3,975 | +5 | +0.1% | 102,000 |
| 2025/02/06 | 3,975 | 3,975 | 3,970 | 3,970 | -5 | -0.1% | 34,400 |
| 2025/02/05 | 3,975 | 3,975 | 3,970 | 3,975 | +5 | +0.1% | 37,400 |
| 2025/02/04 | 3,975 | 3,975 | 3,970 | 3,970 | ±0 | ±0% | 33,900 |
| 2025/02/03 | 3,970 | 3,975 | 3,970 | 3,970 | -5 | -0.1% | 68,800 |
| 2025/01/31 | 3,975 | 3,975 | 3,970 | 3,975 | +5 | +0.1% | 16,000 |
| 2025/01/30 | 3,975 | 3,975 | 3,970 | 3,970 | -5 | -0.1% | 28,800 |
| 2025/01/29 | 3,975 | 3,975 | 3,970 | 3,975 | +5 | +0.1% | 30,500 |
| 2025/01/28 | 3,970 | 3,975 | 3,970 | 3,970 | ±0 | ±0% | 57,500 |
| 2025/01/27 | 3,970 | 3,975 | 3,970 | 3,970 | ±0 | ±0% | 38,300 |
| 2025/01/24 | 3,975 | 3,975 | 3,970 | 3,970 | ±0 | ±0% | 212,400 |
| 2025/01/23 | 3,975 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 42,100 |
| 2025/01/22 | 3,975 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 50,700 |
| 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 |
51～
100
件表示中 / 5106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 | 399,500円 | -27.7% | +17.1% | 0.00% | 27.99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 | 119,300円 | +5.5% | +1.3% | 2.93% | 50.68倍 | 0.41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 | 244,600円 | +14.3% | +14.6% | 2.13% | 26.76倍 | 1.73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 |
| ＪＥＨ | 223,600円 | +14.3% | +20.1% | 3.76% | 13.48倍 | 3.28倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ミニストップ | 181,200円 | +10.9% | - | 1.10% | 751.86倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
