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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 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 |
| 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 |
4901～
4950
件表示中 / 5076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 |
| ゲンキＧＤＣ | 312,500円 | +8.0% | +26.0% | 2.24% | 13.46倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| キャンドゥ | 328,500円 | +5.8% | +68.9% | 0.52% | 1314.00倍 | 5.10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 |
| ＧセブンＨＤ | 123,100円 | +14.0% | +16.2% | 3.25% | 9.61倍 | 1.76倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ブロンコＢ | 356,500円 | +10.8% | +18.5% | 0.73% | 28.36倍 | 2.65倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
