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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,402 | 1,411 | 1,386 | 1,394 | -29 | -2% | 120,700 |
| 2023/12/06 | 1,413 | 1,425 | 1,401 | 1,423 | +11 | +0.8% | 142,000 |
| 2023/12/05 | 1,475 | 1,480 | 1,412 | 1,412 | -63 | -4.3% | 184,200 |
| 2023/12/04 | 1,463 | 1,481 | 1,432 | 1,475 | +26 | +1.8% | 185,000 |
| 2023/12/01 | 1,499 | 1,499 | 1,446 | 1,449 | -46 | -3.1% | 220,300 |
| 2023/11/30 | 1,510 | 1,515 | 1,485 | 1,495 | +15 | +1% | 119,900 |
| 2023/11/29 | 1,501 | 1,513 | 1,464 | 1,480 | -22 | -1.5% | 171,900 |
| 2023/11/28 | 1,519 | 1,566 | 1,498 | 1,502 | -6 | -0.4% | 292,200 |
| 2023/11/27 | 1,516 | 1,519 | 1,473 | 1,508 | -27 | -1.8% | 221,600 |
| 2023/11/24 | 1,530 | 1,540 | 1,508 | 1,535 | +31 | +2.1% | 159,700 |
| 2023/11/22 | 1,530 | 1,530 | 1,485 | 1,504 | -22 | -1.4% | 206,500 |
| 2023/11/21 | 1,515 | 1,527 | 1,487 | 1,526 | +22 | +1.5% | 180,800 |
| 2023/11/20 | 1,426 | 1,538 | 1,426 | 1,504 | +78 | +5.5% | 337,300 |
| 2023/11/17 | 1,431 | 1,435 | 1,399 | 1,426 | -12 | -0.8% | 213,300 |
| 2023/11/16 | 1,411 | 1,447 | 1,398 | 1,438 | +14 | +1% | 209,400 |
| 2023/11/15 | 1,379 | 1,446 | 1,375 | 1,424 | +105 | +8% | 571,600 |
| 2023/11/14 | 1,393 | 1,399 | 1,298 | 1,319 | -74 | -5.3% | 537,700 |
| 2023/11/13 | 1,461 | 1,490 | 1,393 | 1,393 | -75 | -5.1% | 341,300 |
| 2023/11/10 | 1,446 | 1,479 | 1,424 | 1,468 | -48 | -3.2% | 340,000 |
| 2023/11/09 | 1,581 | 1,606 | 1,514 | 1,516 | -79 | -5% | 392,400 |
| 2023/11/08 | 1,480 | 1,617 | 1,475 | 1,595 | +49 | +3.2% | 900,600 |
| 2023/11/07 | 1,555 | 1,576 | 1,532 | 1,546 | +19 | +1.2% | 368,900 |
| 2023/11/06 | 1,495 | 1,538 | 1,485 | 1,527 | +62 | +4.2% | 274,100 |
| 2023/11/02 | 1,450 | 1,472 | 1,440 | 1,465 | +33 | +2.3% | 147,100 |
| 2023/11/01 | 1,435 | 1,439 | 1,409 | 1,432 | +20 | +1.4% | 133,300 |
| 2023/10/31 | 1,416 | 1,424 | 1,383 | 1,412 | -3 | -0.2% | 143,800 |
| 2023/10/30 | 1,430 | 1,437 | 1,400 | 1,415 | -19 | -1.3% | 154,400 |
| 2023/10/27 | 1,381 | 1,436 | 1,381 | 1,434 | +53 | +3.8% | 167,400 |
| 2023/10/26 | 1,391 | 1,411 | 1,380 | 1,381 | -43 | -3% | 149,900 |
| 2023/10/25 | 1,460 | 1,467 | 1,424 | 1,424 | -22 | -1.5% | 97,500 |
| 2023/10/24 | 1,412 | 1,450 | 1,374 | 1,446 | +39 | +2.8% | 229,900 |
| 2023/10/23 | 1,440 | 1,457 | 1,407 | 1,407 | -56 | -3.8% | 230,000 |
| 2023/10/20 | 1,477 | 1,480 | 1,431 | 1,463 | -32 | -2.1% | 247,600 |
| 2023/10/19 | 1,512 | 1,520 | 1,495 | 1,495 | -43 | -2.8% | 104,900 |
| 2023/10/18 | 1,544 | 1,554 | 1,512 | 1,538 | -6 | -0.4% | 127,900 |
| 2023/10/17 | 1,508 | 1,567 | 1,508 | 1,544 | +55 | +3.7% | 162,800 |
| 2023/10/16 | 1,529 | 1,533 | 1,471 | 1,489 | -52 | -3.4% | 212,900 |
| 2023/10/13 | 1,591 | 1,596 | 1,541 | 1,541 | -65 | -4% | 128,300 |
| 2023/10/12 | 1,580 | 1,608 | 1,573 | 1,606 | +22 | +1.4% | 85,700 |
| 2023/10/11 | 1,573 | 1,601 | 1,560 | 1,584 | +20 | +1.3% | 118,700 |
| 2023/10/10 | 1,545 | 1,591 | 1,540 | 1,564 | +27 | +1.8% | 109,000 |
| 2023/10/06 | 1,541 | 1,550 | 1,512 | 1,537 | -11 | -0.7% | 107,000 |
| 2023/10/05 | 1,543 | 1,560 | 1,528 | 1,548 | +5 | +0.3% | 183,900 |
| 2023/10/04 | 1,554 | 1,577 | 1,528 | 1,543 | -50 | -3.1% | 267,900 |
| 2023/10/03 | 1,610 | 1,617 | 1,581 | 1,593 | -35 | -2.1% | 135,100 |
| 2023/10/02 | 1,668 | 1,679 | 1,626 | 1,628 | -28 | -1.7% | 156,400 |
| 2023/09/29 | 1,654 | 1,660 | 1,623 | 1,656 | +26 | +1.6% | 152,100 |
| 2023/09/28 | 1,621 | 1,661 | 1,608 | 1,630 | -16 | -1% | 154,700 |
| 2023/09/27 | 1,625 | 1,663 | 1,618 | 1,646 | +5 | +0.3% | 148,400 |
| 2023/09/26 | 1,670 | 1,678 | 1,632 | 1,641 | -28 | -1.7% | 189,400 |
101～
150
件表示中 / 4854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 | 221,800円 | -24.6% | -55.6% | 1.22% | 17.24倍 | 2.07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 |
| シュッピン | 139,100円 | +9.7% | +26.8% | 2.37% | 13.79倍 | 4.27倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ヨシックスＨＤ | 272,100円 | +22.4% | +21.7% | 0.96% | 19.17倍 | 2.92倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| エコス | 237,000円 | +1.5% | -6.4% | 2.53% | 7.37倍 | 1.14倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ＮＥＷ ＡＲＴ | 164,900円 | -4.5% | -11.0% | 6.06% | 16.90倍 | 3.09倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
