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 |
|---|---|---|---|---|---|---|---|
| 2005/11/09 | 4,440 | 4,440 | 4,260 | 4,280 | -100 | -2.3% | 11,000 |
| 2005/11/08 | 4,130 | 4,380 | 4,100 | 4,380 | +310 | +7.6% | 16,200 |
| 2005/11/07 | 4,120 | 4,120 | 4,060 | 4,070 | -20 | -0.5% | 8,900 |
| 2005/11/04 | 4,120 | 4,120 | 4,010 | 4,090 | -70 | -1.7% | 14,900 |
| 2005/11/02 | 4,240 | 4,250 | 4,100 | 4,160 | -110 | -2.6% | 11,700 |
| 2005/11/01 | 4,250 | 4,290 | 4,210 | 4,270 | -20 | -0.5% | 3,900 |
| 2005/10/31 | 4,340 | 4,340 | 4,270 | 4,290 | -20 | -0.5% | 11,200 |
| 2005/10/28 | 4,380 | 4,380 | 4,250 | 4,310 | -90 | -2% | 11,000 |
| 2005/10/27 | 4,450 | 4,450 | 4,350 | 4,400 | +90 | +2.1% | 20,200 |
| 2005/10/26 | 4,200 | 4,310 | 4,100 | 4,310 | +90 | +2.1% | 24,600 |
| 2005/10/25 | 4,030 | 4,220 | 4,030 | 4,220 | +90 | +2.2% | 11,700 |
| 2005/10/24 | 4,170 | 4,170 | 4,100 | 4,130 | -10 | -0.2% | 8,200 |
| 2005/10/21 | 4,120 | 4,180 | 4,090 | 4,140 | +10 | +0.2% | 12,100 |
| 2005/10/20 | 4,240 | 4,250 | 4,100 | 4,130 | -70 | -1.7% | 17,800 |
| 2005/10/19 | 4,270 | 4,290 | 4,180 | 4,200 | +60 | +1.4% | 58,300 |
| 2005/10/18 | 4,050 | 4,170 | 4,040 | 4,140 | +110 | +2.7% | 27,400 |
| 2005/10/17 | 4,030 | 4,050 | 3,980 | 4,030 | +80 | +2% | 18,800 |
| 2005/10/14 | 3,950 | 4,010 | 3,900 | 3,950 | +10 | +0.3% | 22,800 |
| 2005/10/13 | 3,800 | 3,950 | 3,800 | 3,940 | +170 | +4.5% | 14,200 |
| 2005/10/12 | 3,770 | 3,800 | 3,760 | 3,770 | -30 | -0.8% | 6,600 |
| 2005/10/11 | 3,760 | 3,870 | 3,760 | 3,800 | +50 | +1.3% | 13,500 |
| 2005/10/07 | 3,800 | 3,820 | 3,750 | 3,750 | -50 | -1.3% | 18,200 |
| 2005/10/06 | 3,930 | 3,960 | 3,800 | 3,800 | -120 | -3.1% | 20,000 |
| 2005/10/05 | 3,960 | 3,980 | 3,900 | 3,920 | -30 | -0.8% | 10,600 |
| 2005/10/04 | 4,100 | 4,130 | 3,940 | 3,950 | -50 | -1.3% | 44,800 |
| 2005/10/03 | 4,000 | 4,100 | 3,930 | 4,000 | +130 | +3.4% | 73,500 |
| 2005/09/30 | 3,880 | 3,890 | 3,700 | 3,870 | -60 | -1.5% | 61,000 |
| 2005/09/29 | 4,050 | 4,100 | 3,910 | 3,930 | -420 | -9.7% | 37,800 |
| 2005/09/28 | 4,620 | 4,660 | 4,280 | 4,350 | -310 | -6.7% | 34,700 |
| 2005/09/27 | 4,740 | 4,740 | 4,660 | 4,660 | -100 | -2.1% | 9,500 |
| 2005/09/26 | 4,800 | 4,800 | 4,750 | 4,760 | -40 | -0.8% | 4,200 |
| 2005/09/22 | 4,840 | 4,840 | 4,720 | 4,800 | -30 | -0.6% | 6,000 |
| 2005/09/21 | 4,980 | 4,980 | 4,800 | 4,830 | -150 | -3% | 24,600 |
| 2005/09/20 | 4,930 | 5,000 | 4,870 | 4,980 | +70 | +1.4% | 19,200 |
| 2005/09/16 | 4,800 | 4,930 | 4,790 | 4,910 | +60 | +1.2% | 12,900 |
| 2005/09/15 | 4,850 | 4,950 | 4,760 | 4,850 | +50 | +1% | 18,600 |
| 2005/09/14 | 4,730 | 4,800 | 4,730 | 4,800 | +50 | +1.1% | 8,300 |
| 2005/09/13 | 4,820 | 4,850 | 4,750 | 4,750 | -100 | -2.1% | 12,700 |
| 2005/09/12 | 4,940 | 4,940 | 4,850 | 4,850 | ±0 | ±0% | 7,900 |
| 2005/09/09 | 4,890 | 4,900 | 4,820 | 4,850 | +30 | +0.6% | 12,700 |
| 2005/09/08 | 4,800 | 4,970 | 4,760 | 4,820 | +120 | +2.6% | 45,200 |
| 2005/09/07 | 4,740 | 4,770 | 4,680 | 4,700 | -40 | -0.8% | 11,700 |
| 2005/09/06 | 4,780 | 4,800 | 4,680 | 4,740 | -70 | -1.5% | 16,500 |
| 2005/09/05 | 4,900 | 4,900 | 4,790 | 4,810 | -100 | -2% | 17,600 |
| 2005/09/02 | 4,920 | 4,940 | 4,880 | 4,910 | -30 | -0.6% | 10,600 |
| 2005/09/01 | 4,940 | 5,000 | 4,910 | 4,940 | -30 | -0.6% | 9,300 |
| 2005/08/31 | 4,980 | 4,990 | 4,910 | 4,970 | -50 | -1% | 28,600 |
| 2005/08/30 | 5,020 | 5,020 | 4,990 | 5,020 | +10 | +0.2% | 3,900 |
| 2005/08/29 | 5,050 | 5,050 | 4,990 | 5,010 | ±0 | ±0% | 3,400 |
| 2005/08/26 | 5,010 | 5,090 | 5,010 | 5,010 | -20 | -0.4% | 3,000 |
4751～
4800
件表示中 / 5077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 | 399,000円 | -27.7% | +17.1% | 0.00% | 27.79倍 | 3.61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 |
| ＪＭＨＤ | 214,700円 | +4.5% | +7.3% | 2.05% | 8.82倍 | 1.30倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 194,500円 | -0.9% | -51.5% | 5.14% | 13.23倍 | 0.49倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ギフトＨＤ | 264,900円 | +26.4% | +21.8% | 0.83% | 24.07倍 | 6.33倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| キャンドゥ | 313,000円 | +5.8% | +68.9% | 0.54% | 1252.00倍 | 4.86倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
