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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
351～
400
件表示中 / 5139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 | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| 山岡家 | 560,000円 | +12.8% | +6.5% | 0.11% | 18.50倍 | 8.20倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 松 屋 | 103,600円 | +3.9% | -10.4% | 1.16% | 23.90倍 | 1.94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 |
| インターメスティ | 176,100円 | +10.0% | +12.6% | 2.44% | 14.37倍 | 2.34倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ミニストップ | 183,000円 | +10.9% | - | 1.09% | 759.34倍 | 1.63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（ＦＦ）に強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
