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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,272 | 1,330 | 1,260 | 1,302 | +60 | +4.8% | 552,600 |
| 2024/02/09 | 1,290 | 1,347 | 1,239 | 1,242 | -193 | -13.4% | 856,000 |
| 2024/02/08 | 1,443 | 1,454 | 1,422 | 1,435 | -9 | -0.6% | 173,900 |
| 2024/02/07 | 1,448 | 1,450 | 1,427 | 1,444 | -12 | -0.8% | 109,300 |
| 2024/02/06 | 1,461 | 1,466 | 1,435 | 1,456 | -12 | -0.8% | 110,100 |
| 2024/02/05 | 1,470 | 1,473 | 1,454 | 1,468 | -1 | -0.1% | 131,900 |
| 2024/02/02 | 1,500 | 1,517 | 1,469 | 1,469 | -40 | -2.7% | 190,900 |
| 2024/02/01 | 1,487 | 1,511 | 1,487 | 1,509 | -2 | -0.1% | 130,000 |
| 2024/01/31 | 1,505 | 1,511 | 1,469 | 1,511 | +1 | +0.1% | 155,100 |
| 2024/01/30 | 1,510 | 1,517 | 1,505 | 1,510 | -5 | -0.3% | 148,900 |
| 2024/01/29 | 1,530 | 1,530 | 1,490 | 1,515 | +3 | +0.2% | 175,300 |
| 2024/01/26 | 1,515 | 1,534 | 1,500 | 1,512 | +5 | +0.3% | 155,600 |
| 2024/01/25 | 1,489 | 1,520 | 1,487 | 1,507 | +2 | +0.1% | 93,300 |
| 2024/01/24 | 1,551 | 1,551 | 1,490 | 1,505 | -53 | -3.4% | 323,900 |
| 2024/01/23 | 1,515 | 1,586 | 1,502 | 1,558 | +73 | +4.9% | 675,200 |
| 2024/01/22 | 1,394 | 1,486 | 1,385 | 1,485 | +112 | +8.2% | 434,000 |
| 2024/01/19 | 1,310 | 1,384 | 1,310 | 1,373 | +64 | +4.9% | 312,800 |
| 2024/01/18 | 1,330 | 1,340 | 1,308 | 1,309 | -30 | -2.2% | 233,100 |
| 2024/01/17 | 1,386 | 1,403 | 1,339 | 1,339 | -35 | -2.5% | 327,200 |
| 2024/01/16 | 1,414 | 1,436 | 1,374 | 1,374 | -28 | -2% | 228,100 |
| 2024/01/15 | 1,415 | 1,415 | 1,373 | 1,402 | -5 | -0.4% | 215,100 |
| 2024/01/12 | 1,400 | 1,421 | 1,381 | 1,407 | +10 | +0.7% | 276,600 |
| 2024/01/11 | 1,417 | 1,421 | 1,397 | 1,397 | ±0 | ±0% | 147,900 |
| 2024/01/10 | 1,430 | 1,430 | 1,396 | 1,397 | -25 | -1.8% | 163,200 |
| 2024/01/09 | 1,399 | 1,433 | 1,399 | 1,422 | +26 | +1.9% | 192,200 |
| 2024/01/05 | 1,421 | 1,426 | 1,394 | 1,396 | -36 | -2.5% | 180,000 |
| 2024/01/04 | 1,411 | 1,434 | 1,390 | 1,432 | -19 | -1.3% | 130,400 |
| 2023/12/29 | 1,427 | 1,459 | 1,416 | 1,451 | +13 | +0.9% | 200,600 |
| 2023/12/28 | 1,430 | 1,438 | 1,412 | 1,438 | +7 | +0.5% | 106,900 |
| 2023/12/27 | 1,387 | 1,431 | 1,380 | 1,431 | +44 | +3.2% | 232,400 |
| 2023/12/26 | 1,390 | 1,415 | 1,375 | 1,387 | +12 | +0.9% | 241,000 |
| 2023/12/25 | 1,412 | 1,423 | 1,374 | 1,375 | -27 | -1.9% | 116,800 |
| 2023/12/22 | 1,403 | 1,415 | 1,386 | 1,402 | -8 | -0.6% | 129,200 |
| 2023/12/21 | 1,390 | 1,419 | 1,388 | 1,410 | +4 | +0.3% | 131,300 |
| 2023/12/20 | 1,405 | 1,442 | 1,402 | 1,406 | +14 | +1% | 181,700 |
| 2023/12/19 | 1,367 | 1,401 | 1,365 | 1,392 | +16 | +1.2% | 160,400 |
| 2023/12/18 | 1,390 | 1,390 | 1,364 | 1,376 | -20 | -1.4% | 126,600 |
| 2023/12/15 | 1,355 | 1,397 | 1,338 | 1,396 | +36 | +2.6% | 227,800 |
| 2023/12/14 | 1,404 | 1,412 | 1,356 | 1,360 | -40 | -2.9% | 184,600 |
| 2023/12/13 | 1,365 | 1,406 | 1,345 | 1,400 | +46 | +3.4% | 149,100 |
| 2023/12/12 | 1,369 | 1,380 | 1,329 | 1,354 | -11 | -0.8% | 183,800 |
| 2023/12/11 | 1,363 | 1,386 | 1,352 | 1,365 | +6 | +0.4% | 145,900 |
| 2023/12/08 | 1,364 | 1,389 | 1,358 | 1,359 | -35 | -2.5% | 208,100 |
| 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 |
201～
250
件表示中 / 4997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 | 364,000円 | -27.7% | +17.1% | 1.10% | 25.29倍 | 3.28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 |
| ゼビオＨＤ | 110,600円 | +3.5% | +16.3% | 2.71% | 15.58倍 | 0.37倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ミニストップ | 175,900円 | +13.8% | +999.9% | 1.14% | 127.56倍 | 1.32倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| ケーユーＨＤ | 111,600円 | -3.0% | -6.0% | 5.11% | 6.11倍 | 0.57倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 松 屋 | 90,000円 | +16.4% | +70.2% | 1.11% | 15.92倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
