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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,854 | 2,880 | 2,830 | 2,856 | -29 | -1% | 99,800 |
| 2024/08/20 | 2,750 | 2,885 | 2,717 | 2,885 | +104 | +3.7% | 147,700 |
| 2024/08/19 | 2,938 | 2,946 | 2,766 | 2,781 | -165 | -5.6% | 177,500 |
| 2024/08/16 | 2,832 | 2,955 | 2,822 | 2,946 | +177 | +6.4% | 229,800 |
| 2024/08/15 | 2,700 | 2,813 | 2,661 | 2,769 | +69 | +2.6% | 252,000 |
| 2024/08/14 | 2,760 | 2,818 | 2,686 | 2,700 | +40 | +1.5% | 229,400 |
| 2024/08/13 | 2,620 | 2,672 | 2,562 | 2,660 | +50 | +1.9% | 286,200 |
| 2024/08/09 | 2,550 | 2,690 | 2,526 | 2,610 | +114 | +4.6% | 233,000 |
| 2024/08/08 | 2,484 | 2,542 | 2,464 | 2,496 | -38 | -1.5% | 175,100 |
| 2024/08/07 | 2,301 | 2,600 | 2,301 | 2,534 | +283 | +12.6% | 613,600 |
| 2024/08/06 | 2,143 | 2,349 | 2,143 | 2,251 | +218 | +10.7% | 328,200 |
| 2024/08/05 | 2,112 | 2,219 | 2,007 | 2,033 | -179 | -8.1% | 270,700 |
| 2024/08/02 | 2,266 | 2,317 | 2,212 | 2,212 | -154 | -6.5% | 314,900 |
| 2024/08/01 | 2,529 | 2,536 | 2,316 | 2,366 | -179 | -7% | 189,100 |
| 2024/07/31 | 2,354 | 2,545 | 2,351 | 2,545 | +179 | +7.6% | 257,300 |
| 2024/07/30 | 2,307 | 2,372 | 2,305 | 2,366 | +65 | +2.8% | 118,400 |
| 2024/07/29 | 2,300 | 2,313 | 2,268 | 2,301 | +20 | +0.9% | 32,200 |
| 2024/07/26 | 2,227 | 2,334 | 2,222 | 2,281 | +30 | +1.3% | 66,100 |
| 2024/07/25 | 2,265 | 2,307 | 2,227 | 2,251 | -61 | -2.6% | 90,300 |
| 2024/07/24 | 2,399 | 2,453 | 2,302 | 2,312 | -137 | -5.6% | 137,000 |
| 2024/07/23 | 2,320 | 2,620 | 2,296 | 2,449 | +155 | +6.8% | 542,500 |
| 2024/07/22 | 2,243 | 2,294 | 2,220 | 2,294 | +40 | +1.8% | 80,500 |
| 2024/07/19 | 2,258 | 2,278 | 2,241 | 2,254 | -4 | -0.2% | 65,900 |
| 2024/07/18 | 2,220 | 2,298 | 2,220 | 2,258 | +9 | +0.4% | 83,400 |
| 2024/07/17 | 2,277 | 2,307 | 2,243 | 2,249 | -36 | -1.6% | 60,800 |
| 2024/07/16 | 2,327 | 2,327 | 2,279 | 2,285 | -36 | -1.6% | 35,000 |
| 2024/07/12 | 2,285 | 2,329 | 2,277 | 2,321 | +24 | +1% | 61,000 |
| 2024/07/11 | 2,340 | 2,346 | 2,280 | 2,297 | -32 | -1.4% | 65,700 |
| 2024/07/10 | 2,326 | 2,334 | 2,287 | 2,329 | +3 | +0.1% | 57,400 |
| 2024/07/09 | 2,315 | 2,343 | 2,259 | 2,326 | +11 | +0.5% | 108,200 |
| 2024/07/08 | 2,361 | 2,382 | 2,305 | 2,315 | -56 | -2.4% | 64,100 |
| 2024/07/05 | 2,330 | 2,397 | 2,328 | 2,371 | +31 | +1.3% | 47,600 |
| 2024/07/04 | 2,376 | 2,387 | 2,332 | 2,340 | -37 | -1.6% | 50,600 |
| 2024/07/03 | 2,375 | 2,400 | 2,367 | 2,377 | -23 | -1% | 32,700 |
| 2024/07/02 | 2,400 | 2,430 | 2,377 | 2,400 | +15 | +0.6% | 47,500 |
| 2024/07/01 | 2,430 | 2,432 | 2,380 | 2,385 | -24 | -1% | 56,700 |
| 2024/06/28 | 2,437 | 2,437 | 2,402 | 2,409 | -38 | -1.6% | 37,900 |
| 2024/06/27 | 2,409 | 2,460 | 2,403 | 2,447 | +37 | +1.5% | 69,400 |
| 2024/06/26 | 2,423 | 2,423 | 2,334 | 2,410 | -5 | -0.2% | 125,500 |
| 2024/06/25 | 2,415 | 2,425 | 2,381 | 2,415 | +29 | +1.2% | 69,700 |
| 2024/06/24 | 2,355 | 2,395 | 2,354 | 2,386 | +63 | +2.7% | 65,400 |
| 2024/06/21 | 2,300 | 2,344 | 2,271 | 2,323 | +13 | +0.6% | 74,000 |
| 2024/06/20 | 2,398 | 2,410 | 2,306 | 2,310 | -81 | -3.4% | 114,300 |
| 2024/06/19 | 2,339 | 2,391 | 2,329 | 2,391 | +77 | +3.3% | 96,100 |
| 2024/06/18 | 2,323 | 2,339 | 2,300 | 2,314 | +14 | +0.6% | 60,400 |
| 2024/06/17 | 2,275 | 2,317 | 2,257 | 2,300 | -10 | -0.4% | 53,900 |
| 2024/06/14 | 2,222 | 2,310 | 2,220 | 2,310 | +87 | +3.9% | 100,100 |
| 2024/06/13 | 2,261 | 2,277 | 2,221 | 2,223 | -34 | -1.5% | 53,500 |
| 2024/06/12 | 2,244 | 2,273 | 2,241 | 2,257 | +33 | +1.5% | 63,300 |
| 2024/06/11 | 2,248 | 2,258 | 2,217 | 2,224 | -7 | -0.3% | 73,000 |
151～
200
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
