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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
101～
150
件表示中 / 5138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購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| 山岡家 | 553,000円 | +12.8% | +6.5% | 0.11% | 18.27倍 | 8.09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 |
| 松 屋 | 102,000円 | +3.9% | -10.4% | 1.18% | 23.53倍 | 1.91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 |
| ミニストップ | 182,500円 | +10.9% | - | 1.10% | 757.26倍 | 1.63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（ＦＦ）に強み。海外縮小し国内に集中 |
| ＪＥＨ | 220,900円 | +14.3% | +20.1% | 3.80% | 13.32倍 | 3.25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。海外客の人気高い |
市場注目の銘柄
チャート関連のコラム
