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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 1,519 | 1,566 | 1,498 | 1,502 | -6 | -0.4% | 292,200 |
| 2023/11/27 | 1,516 | 1,519 | 1,473 | 1,508 | -27 | -1.8% | 221,600 |
| 2023/11/24 | 1,530 | 1,540 | 1,508 | 1,535 | +31 | +2.1% | 159,700 |
| 2023/11/22 | 1,530 | 1,530 | 1,485 | 1,504 | -22 | -1.4% | 206,500 |
| 2023/11/21 | 1,515 | 1,527 | 1,487 | 1,526 | +22 | +1.5% | 180,800 |
| 2023/11/20 | 1,426 | 1,538 | 1,426 | 1,504 | +78 | +5.5% | 337,300 |
| 2023/11/17 | 1,431 | 1,435 | 1,399 | 1,426 | -12 | -0.8% | 213,300 |
| 2023/11/16 | 1,411 | 1,447 | 1,398 | 1,438 | +14 | +1% | 209,400 |
| 2023/11/15 | 1,379 | 1,446 | 1,375 | 1,424 | +105 | +8% | 571,600 |
| 2023/11/14 | 1,393 | 1,399 | 1,298 | 1,319 | -74 | -5.3% | 537,700 |
| 2023/11/13 | 1,461 | 1,490 | 1,393 | 1,393 | -75 | -5.1% | 341,300 |
| 2023/11/10 | 1,446 | 1,479 | 1,424 | 1,468 | -48 | -3.2% | 340,000 |
| 2023/11/09 | 1,581 | 1,606 | 1,514 | 1,516 | -79 | -5% | 392,400 |
| 2023/11/08 | 1,480 | 1,617 | 1,475 | 1,595 | +49 | +3.2% | 900,600 |
| 2023/11/07 | 1,555 | 1,576 | 1,532 | 1,546 | +19 | +1.2% | 368,900 |
| 2023/11/06 | 1,495 | 1,538 | 1,485 | 1,527 | +62 | +4.2% | 274,100 |
| 2023/11/02 | 1,450 | 1,472 | 1,440 | 1,465 | +33 | +2.3% | 147,100 |
| 2023/11/01 | 1,435 | 1,439 | 1,409 | 1,432 | +20 | +1.4% | 133,300 |
| 2023/10/31 | 1,416 | 1,424 | 1,383 | 1,412 | -3 | -0.2% | 143,800 |
| 2023/10/30 | 1,430 | 1,437 | 1,400 | 1,415 | -19 | -1.3% | 154,400 |
| 2023/10/27 | 1,381 | 1,436 | 1,381 | 1,434 | +53 | +3.8% | 167,400 |
| 2023/10/26 | 1,391 | 1,411 | 1,380 | 1,381 | -43 | -3% | 149,900 |
| 2023/10/25 | 1,460 | 1,467 | 1,424 | 1,424 | -22 | -1.5% | 97,500 |
| 2023/10/24 | 1,412 | 1,450 | 1,374 | 1,446 | +39 | +2.8% | 229,900 |
| 2023/10/23 | 1,440 | 1,457 | 1,407 | 1,407 | -56 | -3.8% | 230,000 |
| 2023/10/20 | 1,477 | 1,480 | 1,431 | 1,463 | -32 | -2.1% | 247,600 |
| 2023/10/19 | 1,512 | 1,520 | 1,495 | 1,495 | -43 | -2.8% | 104,900 |
| 2023/10/18 | 1,544 | 1,554 | 1,512 | 1,538 | -6 | -0.4% | 127,900 |
| 2023/10/17 | 1,508 | 1,567 | 1,508 | 1,544 | +55 | +3.7% | 162,800 |
| 2023/10/16 | 1,529 | 1,533 | 1,471 | 1,489 | -52 | -3.4% | 212,900 |
| 2023/10/13 | 1,591 | 1,596 | 1,541 | 1,541 | -65 | -4% | 128,300 |
| 2023/10/12 | 1,580 | 1,608 | 1,573 | 1,606 | +22 | +1.4% | 85,700 |
| 2023/10/11 | 1,573 | 1,601 | 1,560 | 1,584 | +20 | +1.3% | 118,700 |
| 2023/10/10 | 1,545 | 1,591 | 1,540 | 1,564 | +27 | +1.8% | 109,000 |
| 2023/10/06 | 1,541 | 1,550 | 1,512 | 1,537 | -11 | -0.7% | 107,000 |
| 2023/10/05 | 1,543 | 1,560 | 1,528 | 1,548 | +5 | +0.3% | 183,900 |
| 2023/10/04 | 1,554 | 1,577 | 1,528 | 1,543 | -50 | -3.1% | 267,900 |
| 2023/10/03 | 1,610 | 1,617 | 1,581 | 1,593 | -35 | -2.1% | 135,100 |
| 2023/10/02 | 1,668 | 1,679 | 1,626 | 1,628 | -28 | -1.7% | 156,400 |
| 2023/09/29 | 1,654 | 1,660 | 1,623 | 1,656 | +26 | +1.6% | 152,100 |
| 2023/09/28 | 1,621 | 1,661 | 1,608 | 1,630 | -16 | -1% | 154,700 |
| 2023/09/27 | 1,625 | 1,663 | 1,618 | 1,646 | +5 | +0.3% | 148,400 |
| 2023/09/26 | 1,670 | 1,678 | 1,632 | 1,641 | -28 | -1.7% | 189,400 |
| 2023/09/25 | 1,631 | 1,670 | 1,600 | 1,669 | +50 | +3.1% | 222,500 |
| 2023/09/22 | 1,528 | 1,664 | 1,523 | 1,619 | +89 | +5.8% | 629,100 |
| 2023/09/21 | 1,565 | 1,572 | 1,530 | 1,530 | -36 | -2.3% | 212,400 |
| 2023/09/20 | 1,600 | 1,600 | 1,566 | 1,566 | -34 | -2.1% | 164,300 |
| 2023/09/19 | 1,580 | 1,600 | 1,562 | 1,600 | +1 | +0.1% | 228,900 |
| 2023/09/15 | 1,612 | 1,618 | 1,591 | 1,599 | -15 | -0.9% | 266,200 |
| 2023/09/14 | 1,604 | 1,630 | 1,604 | 1,614 | +7 | +0.4% | 176,900 |
251～
300
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
