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 |
|---|---|---|---|---|---|---|---|
| 2004/12/21 | 5,310 | 5,400 | 5,100 | 5,190 | -200 | -3.7% | 51,700 |
| 2004/12/20 | 4,900 | 5,390 | 4,870 | 5,390 | +490 | +10% | 95,300 |
| 2004/12/17 | 4,750 | 4,960 | 4,660 | 4,900 | +160 | +3.4% | 36,600 |
| 2004/12/16 | 4,650 | 4,850 | 4,530 | 4,740 | +20 | +0.4% | 35,500 |
| 2004/12/15 | 5,030 | 5,030 | 4,700 | 4,720 | -260 | -5.2% | 39,900 |
| 2004/12/14 | 5,150 | 5,150 | 4,910 | 4,980 | -100 | -2% | 28,400 |
| 2004/12/13 | 5,430 | 5,430 | 5,080 | 5,080 | -250 | -4.7% | 24,400 |
| 2004/12/10 | 5,360 | 5,420 | 5,210 | 5,330 | +240 | +4.7% | 48,100 |
| 2004/12/09 | 5,300 | 5,390 | 5,050 | 5,090 | -310 | -5.7% | 37,200 |
| 2004/12/08 | 5,100 | 5,420 | 5,030 | 5,400 | +280 | +5.5% | 62,500 |
| 2004/12/07 | 5,160 | 5,160 | 5,050 | 5,120 | -30 | -0.6% | 14,200 |
| 2004/12/06 | 5,230 | 5,250 | 5,100 | 5,150 | -30 | -0.6% | 11,600 |
| 2004/12/03 | 5,240 | 5,310 | 5,100 | 5,180 | +40 | +0.8% | 29,200 |
| 2004/12/02 | 5,330 | 5,440 | 5,120 | 5,140 | -100 | -1.9% | 27,900 |
| 2004/12/01 | 5,310 | 5,350 | 5,210 | 5,240 | -260 | -4.7% | 26,500 |
| 2004/11/30 | 5,520 | 5,530 | 5,430 | 5,500 | -130 | -2.3% | 12,300 |
| 2004/11/29 | 5,710 | 5,810 | 5,530 | 5,630 | -180 | -3.1% | 18,200 |
| 2004/11/26 | 5,830 | 5,920 | 5,710 | 5,810 | -120 | -2% | 13,400 |
| 2004/11/25 | 6,080 | 6,100 | 5,910 | 5,930 | -160 | -2.6% | 12,600 |
| 2004/11/24 | 5,710 | 6,280 | 5,680 | 6,090 | +340 | +5.9% | 27,000 |
| 2004/11/22 | 5,390 | 5,780 | 5,360 | 5,750 | -40 | -0.7% | 11,500 |
| 2004/11/19 | 6,150 | 6,290 | 5,720 | 5,790 | -420 | -6.8% | 22,000 |
| 2004/11/18 | 6,500 | 6,520 | 6,210 | 6,210 | -470 | -7% | 12,100 |
| 2004/11/17 | 6,680 | 6,710 | 6,500 | 6,680 | -50 | -0.7% | 7,600 |
| 2004/11/16 | 6,880 | 6,970 | 6,680 | 6,730 | -90 | -1.3% | 16,100 |
| 2004/11/15 | 6,590 | 7,150 | 6,500 | 6,820 | +430 | +6.7% | 44,800 |
| 2004/11/12 | 6,310 | 6,510 | 6,210 | 6,390 | -220 | -3.3% | 36,600 |
| 2004/11/11 | 6,300 | 6,970 | 6,300 | 6,610 | +610 | +10.2% | 38,600 |
| 2004/11/10 | 5,330 | 6,100 | 5,250 | 6,000 | +660 | +12.4% | 12,700 |
| 2004/11/09 | 5,450 | 5,500 | 5,240 | 5,340 | -150 | -2.7% | 5,000 |
| 2004/11/08 | 5,500 | 5,530 | 5,380 | 5,490 | +110 | +2% | 5,800 |
| 2004/11/05 | 5,600 | 5,650 | 5,310 | 5,380 | -120 | -2.2% | 6,800 |
| 2004/11/04 | 5,500 | 5,750 | 5,500 | 5,500 | +130 | +2.4% | 10,500 |
| 2004/11/02 | 5,090 | 5,500 | 5,050 | 5,370 | +180 | +3.5% | 18,500 |
| 2004/11/01 | 5,490 | 5,490 | 5,150 | 5,190 | -550 | -9.6% | 12,900 |
| 2004/10/29 | 5,980 | 5,980 | 5,670 | 5,740 | -210 | -3.5% | 7,300 |
| 2004/10/28 | 6,400 | 6,490 | 5,800 | 5,950 | -320 | -5.1% | 9,000 |
| 2004/10/27 | 6,490 | 6,490 | 6,270 | 6,270 | -10 | -0.2% | 2,100 |
| 2004/10/26 | 6,520 | 6,520 | 6,260 | 6,280 | -320 | -4.8% | 3,500 |
| 2004/10/25 | 6,490 | 6,850 | 6,400 | 6,600 | -250 | -3.6% | 2,100 |
| 2004/10/22 | 6,800 | 6,850 | 6,550 | 6,850 | ±0 | ±0% | 5,000 |
| 2004/10/21 | 6,970 | 6,980 | 6,850 | 6,850 | -190 | -2.7% | 3,800 |
| 2004/10/20 | 7,250 | 7,250 | 6,990 | 7,040 | -340 | -4.6% | 8,400 |
| 2004/10/19 | 7,210 | 7,400 | 7,180 | 7,380 | +200 | +2.8% | 4,800 |
| 2004/10/18 | 7,490 | 7,700 | 7,180 | 7,180 | -210 | -2.8% | 10,800 |
| 2004/10/15 | 7,230 | 7,440 | 7,220 | 7,390 | +170 | +2.4% | 29,800 |
| 2004/10/14 | 7,520 | 7,550 | 7,110 | 7,220 | -430 | -5.6% | 11,700 |
| 2004/10/13 | 7,720 | 7,980 | 7,610 | 7,650 | -350 | -4.4% | 6,600 |
| 2004/10/12 | 8,110 | 8,200 | 7,910 | 8,000 | -300 | -3.6% | 7,600 |
| 2004/10/08 | 8,070 | 8,400 | 8,070 | 8,300 | -70 | -0.8% | 6,900 |
4751～
4800
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
