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 |
|---|---|---|---|---|---|---|---|
| 2008/05/14 | 1,390 | 1,420 | 1,370 | 1,390 | +10 | +0.7% | 54,400 |
| 2008/05/13 | 1,400 | 1,420 | 1,350 | 1,380 | -30 | -2.1% | 55,100 |
| 2008/05/12 | 1,360 | 1,440 | 1,330 | 1,410 | +20 | +1.4% | 63,100 |
| 2008/05/09 | 1,510 | 1,610 | 1,360 | 1,390 | -40 | -2.8% | 510,500 |
| 2008/05/08 | 1,230 | 1,430 | 1,210 | 1,430 | +200 | +16.3% | 190,500 |
| 2008/05/07 | 1,250 | 1,250 | 1,210 | 1,230 | ±0 | ±0% | 38,300 |
| 2008/05/02 | 1,220 | 1,250 | 1,200 | 1,230 | +40 | +3.4% | 44,500 |
| 2008/05/01 | 1,250 | 1,270 | 1,180 | 1,190 | -50 | -4% | 42,000 |
| 2008/04/30 | 1,300 | 1,310 | 1,240 | 1,240 | +20 | +1.6% | 68,100 |
| 2008/04/28 | 1,320 | 1,320 | 1,210 | 1,220 | -130 | -9.6% | 95,900 |
| 2008/04/25 | 1,420 | 1,420 | 1,350 | 1,350 | -50 | -3.6% | 48,000 |
| 2008/04/24 | 1,380 | 1,420 | 1,360 | 1,400 | ±0 | ±0% | 47,500 |
| 2008/04/23 | 1,360 | 1,440 | 1,350 | 1,400 | +40 | +2.9% | 85,600 |
| 2008/04/22 | 1,350 | 1,410 | 1,300 | 1,360 | +20 | +1.5% | 84,600 |
| 2008/04/21 | 1,410 | 1,430 | 1,320 | 1,340 | -40 | -2.9% | 133,500 |
| 2008/04/18 | 1,250 | 1,400 | 1,240 | 1,380 | +170 | +14% | 328,300 |
| 2008/04/17 | 1,210 | 1,300 | 1,180 | 1,210 | +30 | +2.5% | 186,500 |
| 2008/04/16 | 1,230 | 1,250 | 1,180 | 1,180 | -40 | -3.3% | 81,400 |
| 2008/04/15 | 1,260 | 1,290 | 1,210 | 1,220 | -30 | -2.4% | 116,200 |
| 2008/04/14 | 1,310 | 1,330 | 1,230 | 1,250 | -100 | -7.4% | 101,400 |
| 2008/04/11 | 1,380 | 1,440 | 1,320 | 1,350 | -30 | -2.2% | 58,100 |
| 2008/04/10 | 1,350 | 1,400 | 1,300 | 1,380 | -20 | -1.4% | 48,800 |
| 2008/04/09 | 1,460 | 1,490 | 1,350 | 1,400 | -100 | -6.7% | 79,400 |
| 2008/04/08 | 1,610 | 1,660 | 1,470 | 1,500 | -120 | -7.4% | 94,500 |
| 2008/04/07 | 1,410 | 1,630 | 1,410 | 1,620 | +180 | +12.5% | 112,900 |
| 2008/04/04 | 1,540 | 1,560 | 1,410 | 1,440 | -90 | -5.9% | 58,100 |
| 2008/04/03 | 1,570 | 1,590 | 1,510 | 1,530 | -20 | -1.3% | 34,200 |
| 2008/04/02 | 1,650 | 1,650 | 1,540 | 1,550 | -30 | -1.9% | 52,300 |
| 2008/04/01 | 1,680 | 1,680 | 1,560 | 1,580 | -100 | -6% | 62,300 |
| 2008/03/31 | 1,740 | 1,780 | 1,670 | 1,680 | -60 | -3.4% | 32,000 |
| 2008/03/28 | 1,780 | 1,840 | 1,710 | 1,740 | -50 | -2.8% | 54,700 |
| 2008/03/27 | 1,780 | 1,870 | 1,760 | 1,790 | -20 | -1.1% | 76,500 |
| 2008/03/26 | 1,670 | 1,810 | 1,660 | 1,810 | +160 | +9.7% | 90,700 |
| 2008/03/25 | 1,800 | 1,800 | 1,620 | 1,650 | -80 | -4.6% | 84,900 |
| 2008/03/24 | 1,810 | 1,850 | 1,730 | 1,730 | -30 | -1.7% | 125,200 |
| 2008/03/21 | 1,560 | 1,800 | 1,560 | 1,760 | +140 | +8.6% | 268,600 |
| 2008/03/19 | 1,460 | 1,620 | 1,460 | 1,620 | +200 | +14.1% | 163,600 |
| 2008/03/18 | 1,480 | 1,480 | 1,390 | 1,420 | +20 | +1.4% | 52,000 |
| 2008/03/17 | 1,480 | 1,500 | 1,370 | 1,400 | -50 | -3.4% | 52,700 |
| 2008/03/14 | 1,600 | 1,600 | 1,370 | 1,450 | -110 | -7.1% | 74,300 |
| 2008/03/13 | 1,590 | 1,700 | 1,490 | 1,560 | -50 | -3.1% | 60,400 |
| 2008/03/12 | 1,690 | 1,750 | 1,590 | 1,610 | -170 | -9.6% | 138,500 |
| 2008/03/11 | 1,690 | 1,820 | 1,660 | 1,780 | +120 | +7.2% | 158,100 |
| 2008/03/10 | 1,820 | 1,870 | 1,660 | 1,660 | -300 | -15.3% | 137,800 |
| 2008/03/07 | 1,940 | 2,070 | 1,920 | 1,960 | -130 | -6.2% | 50,300 |
| 2008/03/06 | 2,100 | 2,210 | 2,010 | 2,090 | +100 | +5% | 116,000 |
| 2008/03/05 | 2,210 | 2,210 | 1,950 | 1,990 | -210 | -9.5% | 117,500 |
| 2008/03/04 | 2,460 | 2,460 | 2,060 | 2,200 | -220 | -9.1% | 156,500 |
| 2008/03/03 | 2,520 | 2,530 | 2,330 | 2,420 | -180 | -6.9% | 108,100 |
| 2008/02/29 | 2,550 | 2,650 | 2,470 | 2,600 | +10 | +0.4% | 146,900 |
4201～
4250
件表示中 / 5143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 | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92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 |
| ゼビオＨＤ | 114,200円 | +5.5% | +1.3% | 3.06% | 48.51倍 | 0.39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 |
| ナフコ | 182,500円 | -4.8% | +107.9% | 3.18% | 35.60倍 | 0.29倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ブロンコＢ | 353,000円 | +10.8% | +18.5% | 0.74% | 28.09倍 | 2.63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 |
| フジコーポ | 282,500円 | +0.8% | +4.4% | 0.80% | 12.48倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
