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 |
---|---|---|---|---|---|---|---|
2005/04/28 | 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 |
2005/03/08 | 6,510 | 6,510 | 6,400 | 6,420 | -90 | -1.4% | 6,600 |
2005/03/07 | 6,840 | 6,840 | 6,500 | 6,510 | -110 | -1.7% | 6,500 |
2005/03/04 | 6,560 | 6,750 | 6,550 | 6,620 | -100 | -1.5% | 6,300 |
2005/03/03 | 6,840 | 6,850 | 6,700 | 6,720 | -170 | -2.5% | 9,300 |
2005/03/02 | 7,000 | 7,000 | 6,820 | 6,890 | -80 | -1.1% | 8,200 |
2005/03/01 | 7,050 | 7,100 | 6,920 | 6,970 | -30 | -0.4% | 12,500 |
2005/02/28 | 6,950 | 7,080 | 6,930 | 7,000 | +110 | +1.6% | 8,400 |
2005/02/25 | 6,950 | 7,030 | 6,800 | 6,890 | ±0 | ±0% | 4,700 |
2005/02/24 | 6,870 | 7,000 | 6,870 | 6,890 | +20 | +0.3% | 6,500 |
2005/02/23 | 6,920 | 6,960 | 6,670 | 6,870 | -60 | -0.9% | 8,200 |
2005/02/22 | 6,950 | 7,210 | 6,910 | 6,930 | +180 | +2.7% | 23,500 |
2005/02/21 | 6,200 | 6,770 | 6,200 | 6,750 | +350 | +5.5% | 14,000 |
2005/02/18 | 6,660 | 6,690 | 6,400 | 6,400 | -380 | -5.6% | 18,100 |
2005/02/17 | 6,870 | 6,870 | 6,400 | 6,780 | -180 | -2.6% | 21,800 |
4801~
4850
件表示中 / 4997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 | 364,000円 | -27.7% | +17.1% | 1.10% | 25.29倍 | 3.28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 |
ゼビオHD | 110,600円 | +3.5% | +16.3% | 2.71% | 15.58倍 | 0.37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 |
ミニストップ | 175,900円 | +13.8% | +999.9% | 1.14% | 127.56倍 | 1.32倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
ケーユーHD | 111,600円 | -3.0% | -6.0% | 5.11% | 6.11倍 | 0.57倍 |
|
ベンツ、BMWなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
松 屋 | 90,000円 | +16.4% | +70.2% | 1.11% | 15.92倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム