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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/11/05 | 2,860 | 2,865 | 2,805 | 2,865 | +55 | +2% | 69,700 |
| 2024/11/01 | 2,796 | 2,857 | 2,779 | 2,810 | +14 | +0.5% | 98,900 |
| 2024/10/31 | 2,922 | 2,926 | 2,782 | 2,796 | -176 | -5.9% | 155,800 |
| 2024/10/30 | 2,970 | 2,987 | 2,923 | 2,972 | +11 | +0.4% | 128,300 |
| 2024/10/29 | 2,932 | 2,989 | 2,932 | 2,961 | +14 | +0.5% | 78,800 |
| 2024/10/28 | 2,857 | 2,961 | 2,847 | 2,947 | +73 | +2.5% | 96,100 |
| 2024/10/25 | 2,846 | 2,900 | 2,829 | 2,874 | +44 | +1.6% | 111,300 |
| 2024/10/24 | 2,807 | 2,861 | 2,785 | 2,830 | +24 | +0.9% | 97,800 |
| 2024/10/23 | 2,863 | 2,870 | 2,780 | 2,806 | -52 | -1.8% | 99,700 |
| 2024/10/22 | 2,931 | 2,957 | 2,839 | 2,858 | -73 | -2.5% | 96,600 |
| 2024/10/21 | 2,921 | 2,980 | 2,896 | 2,931 | +7 | +0.2% | 56,900 |
| 2024/10/18 | 2,911 | 2,986 | 2,911 | 2,924 | +33 | +1.1% | 82,000 |
| 2024/10/17 | 2,934 | 2,934 | 2,872 | 2,891 | -48 | -1.6% | 69,700 |
| 2024/10/16 | 2,901 | 3,035 | 2,900 | 2,939 | -32 | -1.1% | 126,400 |
| 2024/10/15 | 2,854 | 2,986 | 2,821 | 2,971 | +111 | +3.9% | 112,000 |
| 2024/10/11 | 2,889 | 2,897 | 2,820 | 2,860 | -10 | -0.3% | 54,500 |
| 2024/10/10 | 2,948 | 2,954 | 2,838 | 2,870 | -57 | -1.9% | 117,400 |
| 2024/10/09 | 2,944 | 2,958 | 2,910 | 2,927 | -4 | -0.1% | 78,900 |
| 2024/10/08 | 2,937 | 2,985 | 2,930 | 2,931 | -35 | -1.2% | 125,500 |
| 2024/10/07 | 2,971 | 2,978 | 2,904 | 2,966 | +20 | +0.7% | 80,800 |
| 2024/10/04 | 2,920 | 2,990 | 2,900 | 2,946 | +36 | +1.2% | 124,900 |
| 2024/10/03 | 2,879 | 2,935 | 2,873 | 2,910 | +87 | +3.1% | 146,400 |
| 2024/10/02 | 2,770 | 2,899 | 2,770 | 2,823 | +9 | +0.3% | 165,200 |
| 2024/10/01 | 2,664 | 2,814 | 2,661 | 2,814 | +170 | +6.4% | 159,500 |
| 2024/09/30 | 2,525 | 2,656 | 2,525 | 2,644 | +41 | +1.6% | 215,500 |
| 2024/09/27 | 2,570 | 2,644 | 2,549 | 2,603 | +15 | +0.6% | 113,100 |
| 2024/09/26 | 2,525 | 2,592 | 2,496 | 2,588 | +95 | +3.8% | 420,900 |
| 2024/09/25 | 2,456 | 2,563 | 2,450 | 2,493 | +14 | +0.6% | 350,600 |
| 2024/09/24 | 2,520 | 2,540 | 2,458 | 2,479 | -36 | -1.4% | 337,900 |
| 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 |
151～
200
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 | 556,000円 | +12.8% | +6.5% | 0.11% | 18.37倍 | 8.13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 | 103,500円 | +3.9% | -10.4% | 1.16% | 23.88倍 | 1.94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 | 182,900円 | +10.9% | - | 1.09% | 758.92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 | 222,400円 | +14.3% | +20.1% | 3.78% | 13.41倍 | 3.27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
