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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,010 | 2,013 | 1,990 | 1,994 | -16 | -0.8% | 126,200 |
| 2024/03/26 | 1,986 | 2,020 | 1,980 | 2,010 | +4 | +0.2% | 154,900 |
| 2024/03/25 | 2,088 | 2,150 | 1,982 | 2,006 | +35 | +1.8% | 394,400 |
| 2024/03/22 | 1,960 | 1,979 | 1,938 | 1,971 | +19 | +1% | 106,100 |
| 2024/03/21 | 1,998 | 2,020 | 1,944 | 1,952 | -32 | -1.6% | 186,000 |
| 2024/03/19 | 1,944 | 1,984 | 1,933 | 1,984 | +38 | +2% | 126,400 |
| 2024/03/18 | 1,970 | 2,005 | 1,928 | 1,946 | -4 | -0.2% | 279,800 |
| 2024/03/15 | 1,948 | 1,966 | 1,924 | 1,950 | -6 | -0.3% | 166,400 |
| 2024/03/14 | 1,922 | 1,959 | 1,904 | 1,956 | +6 | +0.3% | 172,000 |
| 2024/03/13 | 1,949 | 1,979 | 1,915 | 1,950 | +10 | +0.5% | 207,300 |
| 2024/03/12 | 1,931 | 1,945 | 1,910 | 1,940 | +20 | +1% | 118,200 |
| 2024/03/11 | 1,884 | 1,931 | 1,877 | 1,920 | +9 | +0.5% | 174,800 |
| 2024/03/08 | 1,884 | 1,935 | 1,884 | 1,911 | +11 | +0.6% | 139,900 |
| 2024/03/07 | 1,904 | 1,912 | 1,853 | 1,900 | -14 | -0.7% | 184,900 |
| 2024/03/06 | 1,944 | 1,978 | 1,896 | 1,914 | +23 | +1.2% | 182,000 |
| 2024/03/05 | 1,858 | 1,902 | 1,854 | 1,891 | +3 | +0.2% | 137,500 |
| 2024/03/04 | 1,932 | 1,947 | 1,855 | 1,888 | -23 | -1.2% | 290,600 |
| 2024/03/01 | 1,871 | 1,946 | 1,871 | 1,911 | +40 | +2.1% | 445,800 |
| 2024/02/29 | 1,815 | 1,875 | 1,788 | 1,871 | +50 | +2.7% | 396,100 |
| 2024/02/28 | 1,798 | 1,825 | 1,777 | 1,821 | +32 | +1.8% | 270,200 |
| 2024/02/27 | 1,790 | 1,804 | 1,745 | 1,789 | -7 | -0.4% | 256,000 |
| 2024/02/26 | 1,762 | 1,809 | 1,723 | 1,796 | +47 | +2.7% | 619,400 |
| 2024/02/22 | 1,615 | 1,758 | 1,605 | 1,749 | +98 | +5.9% | 899,900 |
| 2024/02/21 | 1,470 | 1,674 | 1,470 | 1,651 | +238 | +16.8% | 1,399,300 |
| 2024/02/20 | 1,416 | 1,432 | 1,353 | 1,413 | +16 | +1.1% | 281,900 |
| 2024/02/19 | 1,354 | 1,402 | 1,311 | 1,397 | +29 | +2.1% | 236,800 |
| 2024/02/16 | 1,441 | 1,442 | 1,367 | 1,368 | -89 | -6.1% | 384,300 |
| 2024/02/15 | 1,294 | 1,505 | 1,294 | 1,457 | +202 | +16.1% | 1,210,800 |
| 2024/02/14 | 1,256 | 1,266 | 1,170 | 1,255 | -47 | -3.6% | 597,100 |
| 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 |
251～
300
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
