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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,010 | 2,025 | 1,972 | 1,972 | -37 | -1.8% | 160,800 |
2023/07/21 | 2,042 | 2,042 | 2,009 | 2,009 | -36 | -1.8% | 107,500 |
2023/07/20 | 2,055 | 2,070 | 2,023 | 2,045 | -6 | -0.3% | 109,300 |
2023/07/19 | 2,070 | 2,074 | 2,025 | 2,051 | +19 | +0.9% | 180,200 |
2023/07/18 | 2,041 | 2,042 | 2,003 | 2,032 | -16 | -0.8% | 157,100 |
2023/07/14 | 2,060 | 2,074 | 2,013 | 2,048 | -2 | -0.1% | 123,400 |
2023/07/13 | 1,986 | 2,050 | 1,986 | 2,050 | +58 | +2.9% | 198,100 |
2023/07/12 | 1,995 | 2,018 | 1,983 | 1,992 | +6 | +0.3% | 197,500 |
2023/07/11 | 1,995 | 2,025 | 1,985 | 1,986 | -3 | -0.2% | 114,200 |
2023/07/10 | 1,993 | 2,020 | 1,975 | 1,989 | -14 | -0.7% | 165,800 |
2023/07/07 | 1,958 | 2,031 | 1,951 | 2,003 | +3 | +0.2% | 183,100 |
2023/07/06 | 1,978 | 2,009 | 1,961 | 2,000 | +3 | +0.2% | 201,800 |
2023/07/05 | 2,025 | 2,033 | 1,986 | 1,997 | -46 | -2.3% | 336,800 |
2023/07/04 | 2,021 | 2,056 | 2,002 | 2,043 | +29 | +1.4% | 256,800 |
2023/07/03 | 1,991 | 2,041 | 1,982 | 2,014 | +26 | +1.3% | 246,000 |
2023/06/30 | 2,011 | 2,015 | 1,963 | 1,988 | -36 | -1.8% | 220,000 |
2023/06/29 | 2,036 | 2,057 | 2,013 | 2,024 | -4 | -0.2% | 205,600 |
2023/06/28 | 2,012 | 2,034 | 1,977 | 2,028 | +56 | +2.8% | 276,000 |
2023/06/27 | 1,990 | 1,995 | 1,912 | 1,972 | -55 | -2.7% | 361,400 |
2023/06/26 | 1,968 | 2,060 | 1,961 | 2,027 | +62 | +3.2% | 524,700 |
2023/06/23 | 2,012 | 2,108 | 1,941 | 1,965 | -7 | -0.4% | 786,900 |
2023/06/22 | 1,974 | 2,007 | 1,943 | 1,972 | -19 | -1% | 295,000 |
2023/06/21 | 1,974 | 1,995 | 1,942 | 1,991 | -10 | -0.5% | 343,200 |
2023/06/20 | 1,925 | 2,013 | 1,903 | 2,001 | +98 | +5.1% | 613,300 |
2023/06/19 | 1,897 | 1,937 | 1,873 | 1,903 | +46 | +2.5% | 534,700 |
2023/06/16 | 1,838 | 1,863 | 1,815 | 1,857 | +59 | +3.3% | 311,600 |
2023/06/15 | 1,789 | 1,810 | 1,763 | 1,798 | +2 | +0.1% | 196,100 |
2023/06/14 | 1,821 | 1,824 | 1,791 | 1,796 | -25 | -1.4% | 234,000 |
2023/06/13 | 1,870 | 1,870 | 1,808 | 1,821 | -28 | -1.5% | 177,400 |
2023/06/12 | 1,810 | 1,852 | 1,805 | 1,849 | +48 | +2.7% | 257,500 |
2023/06/09 | 1,856 | 1,856 | 1,789 | 1,801 | -24 | -1.3% | 280,900 |
2023/06/08 | 1,861 | 1,872 | 1,815 | 1,825 | -63 | -3.3% | 234,500 |
2023/06/07 | 1,946 | 1,958 | 1,864 | 1,888 | -18 | -0.9% | 282,100 |
2023/06/06 | 1,979 | 1,987 | 1,895 | 1,906 | -84 | -4.2% | 334,700 |
2023/06/05 | 1,979 | 2,020 | 1,960 | 1,990 | +51 | +2.6% | 419,800 |
2023/06/02 | 1,901 | 1,971 | 1,886 | 1,939 | +44 | +2.3% | 244,300 |
2023/06/01 | 1,894 | 1,922 | 1,880 | 1,895 | -20 | -1% | 161,900 |
2023/05/31 | 1,937 | 1,950 | 1,888 | 1,915 | -32 | -1.6% | 225,200 |
2023/05/30 | 1,880 | 1,954 | 1,864 | 1,947 | +65 | +3.5% | 311,300 |
2023/05/29 | 1,834 | 1,884 | 1,823 | 1,882 | +86 | +4.8% | 244,300 |
2023/05/26 | 1,769 | 1,820 | 1,766 | 1,796 | +43 | +2.5% | 247,700 |
2023/05/25 | 1,800 | 1,822 | 1,753 | 1,753 | -58 | -3.2% | 258,000 |
2023/05/24 | 1,830 | 1,854 | 1,810 | 1,811 | -49 | -2.6% | 226,400 |
2023/05/23 | 1,936 | 1,946 | 1,860 | 1,860 | -44 | -2.3% | 196,800 |
2023/05/22 | 1,895 | 1,928 | 1,878 | 1,904 | +26 | +1.4% | 201,800 |
2023/05/19 | 1,864 | 1,879 | 1,831 | 1,878 | +27 | +1.5% | 181,100 |
2023/05/18 | 1,897 | 1,916 | 1,851 | 1,851 | -39 | -2.1% | 221,900 |
2023/05/17 | 1,933 | 1,947 | 1,886 | 1,890 | -53 | -2.7% | 306,800 |
2023/05/16 | 1,970 | 2,008 | 1,943 | 1,943 | -21 | -1.1% | 249,900 |
2023/05/15 | 2,015 | 2,032 | 1,958 | 1,964 | -31 | -1.6% | 305,200 |
201~
250
件表示中 / 4861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 | 218,400円 | -24.6% | -55.6% | 1.24% | 17.00倍 | 2.04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 | 126,300円 | +15.9% | +14.4% | 3.17% | 10.36倍 | 3.31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 |
バロック | 78,000円 | +5.0% | +1.9% | 4.87% | 23.34倍 | 1.46倍 |
|
「MOUSSY」など若年女性向け衣料のSPA。店員の接客に強み。中国・米国ほか海外展開も |
ハードオフ | 200,300円 | +8.8% | +9.7% | 3.79% | 13.13倍 | 1.65倍 |
|
総合リユース業。PC、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やFCで展開 |
エコス | 235,700円 | +1.5% | -6.4% | 2.55% | 7.33倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム