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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 1,360 | 1,390 | 1,360 | 1,390 | +30 | +2.2% | 3,800 |
| 2006/12/26 | 1,360 | 1,380 | 1,350 | 1,360 | -40 | -2.9% | 14,900 |
| 2006/12/25 | 1,440 | 1,450 | 1,370 | 1,400 | -40 | -2.8% | 9,700 |
| 2006/12/22 | 1,500 | 1,500 | 1,430 | 1,440 | -50 | -3.4% | 9,300 |
| 2006/12/21 | 1,520 | 1,520 | 1,490 | 1,490 | -50 | -3.2% | 13,600 |
| 2006/12/20 | 1,480 | 1,540 | 1,470 | 1,540 | +70 | +4.8% | 22,000 |
| 2006/12/19 | 1,490 | 1,590 | 1,460 | 1,470 | -80 | -5.2% | 56,500 |
| 2006/12/18 | 1,390 | 1,550 | 1,330 | 1,550 | +200 | +14.8% | 65,700 |
| 2006/12/15 | 1,320 | 1,360 | 1,290 | 1,350 | +30 | +2.3% | 15,000 |
| 2006/12/14 | 1,300 | 1,330 | 1,280 | 1,320 | +20 | +1.5% | 7,600 |
| 2006/12/13 | 1,300 | 1,300 | 1,280 | 1,300 | -10 | -0.8% | 5,500 |
| 2006/12/12 | 1,300 | 1,310 | 1,260 | 1,310 | -10 | -0.8% | 10,300 |
| 2006/12/11 | 1,340 | 1,340 | 1,270 | 1,320 | -10 | -0.8% | 9,700 |
| 2006/12/08 | 1,350 | 1,360 | 1,330 | 1,330 | +20 | +1.5% | 19,700 |
| 2006/12/07 | 1,330 | 1,370 | 1,280 | 1,310 | -30 | -2.2% | 17,200 |
| 2006/12/06 | 1,270 | 1,360 | 1,270 | 1,340 | +70 | +5.5% | 28,000 |
| 2006/12/05 | 1,250 | 1,290 | 1,250 | 1,270 | -20 | -1.6% | 11,400 |
| 2006/12/04 | 1,210 | 1,290 | 1,200 | 1,290 | +50 | +4% | 16,200 |
| 2006/12/01 | 1,240 | 1,270 | 1,200 | 1,240 | -40 | -3.1% | 12,900 |
| 2006/11/30 | 1,270 | 1,290 | 1,250 | 1,280 | +10 | +0.8% | 11,900 |
| 2006/11/29 | 1,300 | 1,330 | 1,200 | 1,270 | +10 | +0.8% | 26,000 |
| 2006/11/28 | 1,130 | 1,320 | 1,130 | 1,260 | +140 | +12.5% | 43,900 |
| 2006/11/27 | 1,070 | 1,140 | 1,050 | 1,120 | +10 | +0.9% | 7,700 |
| 2006/11/24 | 1,180 | 1,180 | 1,080 | 1,110 | -50 | -4.3% | 5,800 |
| 2006/11/22 | 1,060 | 1,160 | 1,040 | 1,160 | +80 | +7.4% | 13,500 |
| 2006/11/21 | 1,170 | 1,170 | 1,060 | 1,080 | +50 | +4.9% | 15,800 |
| 2006/11/20 | 1,110 | 1,110 | 1,020 | 1,030 | -140 | -12% | 15,500 |
| 2006/11/17 | 1,230 | 1,230 | 1,150 | 1,170 | -80 | -6.4% | 10,300 |
| 2006/11/16 | 1,270 | 1,280 | 1,230 | 1,250 | -10 | -0.8% | 14,000 |
| 2006/11/15 | 1,350 | 1,400 | 1,240 | 1,260 | -130 | -9.4% | 40,600 |
| 2006/11/14 | 1,340 | 1,440 | 1,340 | 1,390 | +50 | +3.7% | 6,100 |
| 2006/11/13 | 1,400 | 1,410 | 1,340 | 1,340 | -70 | -5% | 7,200 |
| 2006/11/10 | 1,360 | 1,440 | 1,360 | 1,410 | ±0 | ±0% | 8,000 |
| 2006/11/09 | 1,410 | 1,420 | 1,380 | 1,410 | -20 | -1.4% | 6,000 |
| 2006/11/08 | 1,560 | 1,570 | 1,380 | 1,430 | -100 | -6.5% | 14,200 |
| 2006/11/07 | 1,440 | 1,620 | 1,440 | 1,530 | +110 | +7.7% | 45,300 |
| 2006/11/06 | 1,360 | 1,440 | 1,330 | 1,420 | -60 | -4.1% | 27,600 |
| 2006/11/02 | 1,590 | 1,590 | 1,460 | 1,480 | -110 | -6.9% | 6,900 |
| 2006/11/01 | 1,570 | 1,590 | 1,570 | 1,590 | ±0 | ±0% | 1,000 |
| 2006/10/31 | 1,580 | 1,590 | 1,570 | 1,590 | -20 | -1.2% | 1,700 |
| 2006/10/30 | 1,530 | 1,610 | 1,530 | 1,610 | ±0 | ±0% | 4,000 |
| 2006/10/27 | 1,680 | 1,680 | 1,600 | 1,610 | -50 | -3% | 3,000 |
| 2006/10/26 | 1,680 | 1,680 | 1,650 | 1,660 | +10 | +0.6% | 1,300 |
| 2006/10/25 | 1,690 | 1,690 | 1,640 | 1,650 | -50 | -2.9% | 6,300 |
| 2006/10/24 | 1,710 | 1,740 | 1,650 | 1,700 | +10 | +0.6% | 13,100 |
| 2006/10/23 | 1,620 | 1,690 | 1,590 | 1,690 | +10 | +0.6% | 11,100 |
| 2006/10/20 | 1,680 | 1,690 | 1,590 | 1,680 | ±0 | ±0% | 6,800 |
| 2006/10/19 | 1,710 | 1,720 | 1,660 | 1,680 | +30 | +1.8% | 7,000 |
| 2006/10/18 | 1,580 | 1,660 | 1,570 | 1,650 | +100 | +6.5% | 14,900 |
| 2006/10/17 | 1,610 | 1,610 | 1,540 | 1,550 | -50 | -3.1% | 8,500 |
4501～
4550
件表示中 / 5108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 | 399,500円 | -27.7% | +17.1% | 0.00% | 27.99倍 | 3.48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 |
| ゼビオＨＤ | 117,900円 | +5.5% | +1.3% | 2.97% | 50.08倍 | 0.40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 |
| サンマルクＨＤ | 242,000円 | +14.3% | +14.6% | 2.15% | 26.48倍 | 1.72倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ブロンコＢ | 356,000円 | +10.8% | +18.5% | 0.73% | 28.33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 |
| ＪＥＨ | 222,100円 | +14.3% | +20.1% | 3.78% | 13.39倍 | 3.26倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
