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 |
|---|---|---|---|---|---|---|---|
| 2005/02/16 | 7,150 | 7,150 | 6,900 | 6,960 | -240 | -3.3% | 20,600 |
| 2005/02/15 | 7,310 | 7,310 | 7,180 | 7,200 | -190 | -2.6% | 17,300 |
| 2005/02/14 | 7,490 | 7,550 | 7,300 | 7,390 | -110 | -1.5% | 14,700 |
| 2005/02/10 | 7,600 | 7,600 | 7,320 | 7,500 | -150 | -2% | 10,800 |
| 2005/02/09 | 7,580 | 7,720 | 7,550 | 7,650 | +100 | +1.3% | 12,900 |
| 2005/02/08 | 7,550 | 7,610 | 7,510 | 7,550 | ±0 | ±0% | 6,200 |
| 2005/02/07 | 7,670 | 7,690 | 7,520 | 7,550 | -220 | -2.8% | 18,700 |
| 2005/02/04 | 8,000 | 8,000 | 7,670 | 7,770 | -230 | -2.9% | 24,200 |
| 2005/02/03 | 7,700 | 8,130 | 7,650 | 8,000 | +450 | +6% | 90,000 |
| 2005/02/02 | 7,500 | 7,600 | 7,500 | 7,550 | +30 | +0.4% | 14,900 |
| 2005/02/01 | 7,370 | 7,690 | 7,310 | 7,520 | +110 | +1.5% | 22,500 |
| 2005/01/31 | 7,390 | 7,460 | 7,360 | 7,410 | -90 | -1.2% | 20,800 |
| 2005/01/28 | 7,670 | 7,670 | 7,430 | 7,500 | -170 | -2.2% | 13,400 |
| 2005/01/27 | 7,610 | 7,680 | 7,450 | 7,670 | +60 | +0.8% | 35,900 |
| 2005/01/26 | 8,100 | 8,230 | 7,590 | 7,610 | -380 | -4.8% | 41,600 |
| 2005/01/25 | 7,810 | 8,250 | 7,740 | 7,990 | +250 | +3.2% | 126,700 |
| 2005/01/24 | 7,440 | 7,790 | 7,440 | 7,740 | +170 | +2.2% | 32,900 |
| 2005/01/21 | 7,480 | 7,660 | 7,480 | 7,570 | -10 | -0.1% | 26,400 |
| 2005/01/20 | 7,450 | 7,630 | 7,300 | 7,580 | -50 | -0.7% | 32,100 |
| 2005/01/19 | 7,800 | 7,800 | 7,610 | 7,630 | -60 | -0.8% | 34,100 |
| 2005/01/18 | 7,880 | 7,900 | 7,500 | 7,690 | -40 | -0.5% | 91,000 |
| 2005/01/17 | 7,160 | 7,880 | 7,160 | 7,730 | +730 | +10.4% | 228,100 |
| 2005/01/14 | 6,650 | 7,170 | 6,620 | 7,000 | +150 | +2.2% | 45,700 |
| 2005/01/13 | 7,010 | 7,010 | 6,800 | 6,850 | -150 | -2.1% | 38,600 |
| 2005/01/12 | 7,160 | 7,200 | 6,950 | 7,000 | -260 | -3.6% | 53,100 |
| 2005/01/11 | 7,200 | 7,350 | 7,160 | 7,260 | +130 | +1.8% | 63,000 |
| 2005/01/07 | 7,200 | 7,330 | 7,080 | 7,130 | +90 | +1.3% | 118,000 |
| 2005/01/06 | 6,690 | 7,140 | 6,600 | 7,040 | +290 | +4.3% | 157,500 |
| 2005/01/05 | 6,050 | 6,920 | 6,020 | 6,750 | +610 | +9.9% | 199,900 |
| 2005/01/04 | 6,390 | 6,400 | 6,010 | 6,140 | -150 | -2.4% | 50,000 |
| 2004/12/30 | 5,850 | 6,450 | 5,850 | 6,290 | +510 | +8.8% | 122,400 |
| 2004/12/29 | 5,380 | 5,800 | 5,320 | 5,780 | +650 | +12.7% | 141,700 |
| 2004/12/28 | 4,830 | 5,180 | 4,800 | 5,130 | +350 | +7.3% | 41,000 |
| 2004/12/27 | 5,050 | 5,050 | 4,750 | 4,780 | -270 | -5.3% | 47,000 |
| 2004/12/24 | 5,160 | 5,160 | 5,020 | 5,050 | -50 | -1% | 32,600 |
| 2004/12/22 | 5,230 | 5,230 | 5,030 | 5,100 | -90 | -1.7% | 29,600 |
| 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 |
4851～
4900
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
