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 |
|---|---|---|---|---|---|---|---|
| 2005/06/15 | 5,630 | 5,750 | 5,630 | 5,640 | +10 | +0.2% | 5,100 |
| 2005/06/14 | 5,820 | 5,840 | 5,610 | 5,630 | -200 | -3.4% | 9,500 |
| 2005/06/13 | 5,600 | 5,830 | 5,600 | 5,830 | +280 | +5% | 18,300 |
| 2005/06/10 | 5,650 | 5,650 | 5,550 | 5,550 | -50 | -0.9% | 6,800 |
| 2005/06/09 | 5,600 | 5,660 | 5,530 | 5,600 | ±0 | ±0% | 11,500 |
| 2005/06/08 | 5,600 | 5,700 | 5,510 | 5,600 | +100 | +1.8% | 13,000 |
| 2005/06/07 | 5,550 | 5,590 | 5,500 | 5,500 | -100 | -1.8% | 5,800 |
| 2005/06/06 | 5,650 | 5,670 | 5,600 | 5,600 | -60 | -1.1% | 4,400 |
| 2005/06/03 | 5,650 | 5,700 | 5,640 | 5,660 | +10 | +0.2% | 3,700 |
| 2005/06/02 | 5,630 | 5,680 | 5,610 | 5,650 | +20 | +0.4% | 5,700 |
| 2005/06/01 | 5,570 | 5,640 | 5,570 | 5,630 | -40 | -0.7% | 8,600 |
| 2005/05/31 | 5,700 | 5,700 | 5,600 | 5,670 | -30 | -0.5% | 9,500 |
| 2005/05/30 | 5,600 | 5,700 | 5,600 | 5,700 | +100 | +1.8% | 7,700 |
| 2005/05/27 | 5,530 | 5,690 | 5,530 | 5,600 | +10 | +0.2% | 4,600 |
| 2005/05/26 | 5,590 | 5,650 | 5,550 | 5,590 | -130 | -2.3% | 6,000 |
| 2005/05/25 | 5,960 | 5,960 | 5,700 | 5,720 | -230 | -3.9% | 16,400 |
| 2005/05/24 | 5,830 | 5,990 | 5,830 | 5,950 | +60 | +1% | 14,300 |
| 2005/05/23 | 5,800 | 5,900 | 5,740 | 5,890 | +300 | +5.4% | 27,800 |
| 2005/05/20 | 5,750 | 5,820 | 5,570 | 5,590 | -10 | -0.2% | 10,700 |
| 2005/05/19 | 5,540 | 5,680 | 5,540 | 5,600 | +60 | +1.1% | 12,700 |
| 2005/05/18 | 5,300 | 5,690 | 5,300 | 5,540 | +180 | +3.4% | 26,000 |
| 2005/05/17 | 5,700 | 5,720 | 5,190 | 5,360 | -520 | -8.8% | 53,200 |
| 2005/05/16 | 5,900 | 6,100 | 5,880 | 5,880 | -210 | -3.4% | 18,500 |
| 2005/05/13 | 6,040 | 6,190 | 6,000 | 6,090 | -100 | -1.6% | 27,700 |
| 2005/05/12 | 5,890 | 6,380 | 5,810 | 6,190 | +680 | +12.3% | 170,400 |
| 2005/05/11 | 5,620 | 5,700 | 5,370 | 5,510 | -210 | -3.7% | 156,500 |
| 2005/05/10 | 5,720 | 5,720 | 5,720 | 5,720 | -1,000 | -14.9% | 26,300 |
| 2005/05/09 | 6,840 | 6,840 | 6,560 | 6,720 | +40 | +0.6% | 19,900 |
| 2005/05/06 | 6,670 | 6,790 | 6,610 | 6,680 | +110 | +1.7% | 49,700 |
| 2005/05/02 | 6,150 | 6,630 | 6,150 | 6,570 | +370 | +6% | 36,600 |
| 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 |
4851～
4900
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
