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 |
|---|---|---|---|---|---|---|---|
| 2005/05/24 | 5,830 | 5,990 | 5,830 | 5,950 | +60 | +1% | 14,300 |
| 2005/05/23 | 5,800 | 5,900 | 5,740 | 5,890 | +300 | +5.4% | 27,800 |
| 2005/05/20 | 5,750 | 5,820 | 5,570 | 5,590 | -10 | -0.2% | 10,700 |
| 2005/05/19 | 5,540 | 5,680 | 5,540 | 5,600 | +60 | +1.1% | 12,700 |
| 2005/05/18 | 5,300 | 5,690 | 5,300 | 5,540 | +180 | +3.4% | 26,000 |
| 2005/05/17 | 5,700 | 5,720 | 5,190 | 5,360 | -520 | -8.8% | 53,200 |
| 2005/05/16 | 5,900 | 6,100 | 5,880 | 5,880 | -210 | -3.4% | 18,500 |
| 2005/05/13 | 6,040 | 6,190 | 6,000 | 6,090 | -100 | -1.6% | 27,700 |
| 2005/05/12 | 5,890 | 6,380 | 5,810 | 6,190 | +680 | +12.3% | 170,400 |
| 2005/05/11 | 5,620 | 5,700 | 5,370 | 5,510 | -210 | -3.7% | 156,500 |
| 2005/05/10 | 5,720 | 5,720 | 5,720 | 5,720 | -1,000 | -14.9% | 26,300 |
| 2005/05/09 | 6,840 | 6,840 | 6,560 | 6,720 | +40 | +0.6% | 19,900 |
| 2005/05/06 | 6,670 | 6,790 | 6,610 | 6,680 | +110 | +1.7% | 49,700 |
| 2005/05/02 | 6,150 | 6,630 | 6,150 | 6,570 | +370 | +6% | 36,600 |
| 2005/04/28 | 6,200 | 6,240 | 6,140 | 6,200 | -30 | -0.5% | 12,600 |
| 2005/04/27 | 6,330 | 6,350 | 6,200 | 6,230 | -100 | -1.6% | 12,800 |
| 2005/04/26 | 6,410 | 6,450 | 6,300 | 6,330 | +30 | +0.5% | 27,000 |
| 2005/04/25 | 6,160 | 6,300 | 6,160 | 6,300 | +150 | +2.4% | 20,800 |
| 2005/04/22 | 6,190 | 6,410 | 6,150 | 6,150 | +60 | +1% | 67,600 |
| 2005/04/21 | 6,070 | 6,150 | 6,060 | 6,090 | -60 | -1% | 20,300 |
| 2005/04/20 | 6,260 | 6,300 | 6,150 | 6,150 | -10 | -0.2% | 25,500 |
| 2005/04/19 | 6,080 | 6,200 | 6,080 | 6,160 | +90 | +1.5% | 23,400 |
| 2005/04/18 | 6,150 | 6,150 | 6,050 | 6,070 | -120 | -1.9% | 15,700 |
| 2005/04/15 | 6,160 | 6,210 | 6,160 | 6,190 | -40 | -0.6% | 13,100 |
| 2005/04/14 | 6,160 | 6,270 | 6,160 | 6,230 | -60 | -1% | 21,600 |
| 2005/04/13 | 6,500 | 6,520 | 6,270 | 6,290 | -140 | -2.2% | 21,000 |
| 2005/04/12 | 6,700 | 6,740 | 6,430 | 6,430 | -220 | -3.3% | 18,000 |
| 2005/04/11 | 6,850 | 6,860 | 6,600 | 6,650 | -200 | -2.9% | 15,600 |
| 2005/04/08 | 6,840 | 6,990 | 6,760 | 6,850 | +110 | +1.6% | 29,200 |
| 2005/04/07 | 6,690 | 6,740 | 6,530 | 6,740 | -50 | -0.7% | 18,200 |
| 2005/04/06 | 6,980 | 7,040 | 6,710 | 6,790 | -160 | -2.3% | 40,900 |
| 2005/04/05 | 6,650 | 6,960 | 6,580 | 6,950 | +380 | +5.8% | 67,200 |
| 2005/04/04 | 6,410 | 6,600 | 6,300 | 6,570 | +190 | +3% | 22,200 |
| 2005/04/01 | 6,130 | 6,380 | 6,100 | 6,380 | +150 | +2.4% | 31,900 |
| 2005/03/31 | 6,200 | 6,240 | 6,140 | 6,230 | +80 | +1.3% | 14,200 |
| 2005/03/30 | 6,340 | 6,340 | 6,150 | 6,150 | -90 | -1.4% | 15,200 |
| 2005/03/29 | 6,220 | 6,330 | 6,100 | 6,240 | +140 | +2.3% | 38,700 |
| 2005/03/28 | 6,290 | 6,290 | 6,070 | 6,100 | +90 | +1.5% | 29,000 |
| 2005/03/25 | 6,050 | 6,050 | 6,000 | 6,010 | -100 | -1.6% | 12,200 |
| 2005/03/24 | 6,160 | 6,170 | 6,090 | 6,110 | +20 | +0.3% | 12,100 |
| 2005/03/23 | 6,130 | 6,180 | 6,040 | 6,090 | -140 | -2.2% | 15,500 |
| 2005/03/22 | 6,220 | 6,380 | 6,220 | 6,230 | +10 | +0.2% | 13,300 |
| 2005/03/18 | 6,250 | 6,320 | 6,220 | 6,220 | -20 | -0.3% | 9,800 |
| 2005/03/17 | 6,220 | 6,300 | 6,210 | 6,240 | -60 | -1% | 9,300 |
| 2005/03/16 | 6,420 | 6,420 | 6,200 | 6,300 | -160 | -2.5% | 11,600 |
| 2005/03/15 | 6,500 | 6,610 | 6,460 | 6,460 | -90 | -1.4% | 5,600 |
| 2005/03/14 | 6,600 | 6,620 | 6,500 | 6,550 | -30 | -0.5% | 5,600 |
| 2005/03/11 | 6,500 | 6,580 | 6,500 | 6,580 | +40 | +0.6% | 6,900 |
| 2005/03/10 | 6,640 | 6,640 | 6,530 | 6,540 | ±0 | ±0% | 5,100 |
| 2005/03/09 | 6,420 | 6,630 | 6,410 | 6,540 | +120 | +1.9% | 8,700 |
4651～
4700
件表示中 / 4861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 | 218,400円 | -24.6% | -55.6% | 1.24% | 17.00倍 | 2.04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 |
| シュッピン | 126,300円 | +15.9% | +14.4% | 3.17% | 10.36倍 | 3.31倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| バロック | 78,000円 | +5.0% | +1.9% | 4.87% | 23.34倍 | 1.46倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ハードオフ | 200,300円 | +8.8% | +9.7% | 3.79% | 13.13倍 | 1.65倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| エコス | 235,700円 | +1.5% | -6.4% | 2.55% | 7.33倍 | 1.13倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
