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 |
|---|---|---|---|---|---|---|---|
| 2005/12/01 | 4,400 | 4,480 | 4,380 | 4,410 | -140 | -3.1% | 28,800 |
| 2005/11/30 | 4,760 | 4,760 | 4,500 | 4,550 | -260 | -5.4% | 21,300 |
| 2005/11/29 | 4,980 | 5,000 | 4,700 | 4,810 | -120 | -2.4% | 33,300 |
| 2005/11/28 | 4,810 | 5,040 | 4,710 | 4,930 | +220 | +4.7% | 83,500 |
| 2005/11/25 | 4,410 | 4,740 | 4,410 | 4,710 | +270 | +6.1% | 34,400 |
| 2005/11/24 | 4,550 | 4,640 | 4,340 | 4,440 | -30 | -0.7% | 36,200 |
| 2005/11/22 | 4,320 | 4,500 | 4,320 | 4,470 | +130 | +3% | 26,100 |
| 2005/11/21 | 4,220 | 4,380 | 4,220 | 4,340 | +200 | +4.8% | 25,500 |
| 2005/11/18 | 4,130 | 4,220 | 4,080 | 4,140 | -30 | -0.7% | 6,900 |
| 2005/11/17 | 4,210 | 4,290 | 4,110 | 4,170 | -80 | -1.9% | 12,800 |
| 2005/11/16 | 4,110 | 4,250 | 4,110 | 4,250 | +140 | +3.4% | 18,900 |
| 2005/11/15 | 4,060 | 4,180 | 4,050 | 4,110 | +50 | +1.2% | 8,400 |
| 2005/11/14 | 4,030 | 4,120 | 4,010 | 4,060 | -60 | -1.5% | 10,600 |
| 2005/11/11 | 4,110 | 4,160 | 4,030 | 4,120 | -190 | -4.4% | 10,700 |
| 2005/11/10 | 4,280 | 4,320 | 4,270 | 4,310 | +30 | +0.7% | 4,600 |
| 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 |
4801～
4850
件表示中 / 5142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 |
| ミニストップ | 188,500円 | +10.9% | - | 1.06% | 782.16倍 | 1.68倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| ゼビオＨＤ | 113,600円 | +5.5% | +1.3% | 3.08% | 48.26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 |
| 松 屋 | 101,400円 | +3.9% | -10.4% | 1.18% | 23.39倍 | 1.90倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| サンマルクＨＤ | 234,900円 | +14.3% | +14.6% | 2.21% | 25.70倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
