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 |
|---|---|---|---|---|---|---|---|
| 2005/07/05 | 6,150 | 6,230 | 6,150 | 6,150 | +60 | +1% | 16,600 |
| 2005/07/04 | 6,040 | 6,150 | 6,010 | 6,090 | -100 | -1.6% | 14,300 |
| 2005/07/01 | 6,120 | 6,250 | 6,110 | 6,190 | +80 | +1.3% | 37,200 |
| 2005/06/30 | 5,820 | 6,200 | 5,810 | 6,110 | +300 | +5.2% | 70,200 |
| 2005/06/29 | 5,700 | 5,870 | 5,660 | 5,810 | +150 | +2.7% | 19,400 |
| 2005/06/28 | 5,600 | 5,690 | 5,580 | 5,660 | +100 | +1.8% | 7,500 |
| 2005/06/27 | 5,560 | 5,590 | 5,520 | 5,560 | -40 | -0.7% | 5,900 |
| 2005/06/24 | 5,600 | 5,650 | 5,550 | 5,600 | -60 | -1.1% | 7,200 |
| 2005/06/23 | 5,690 | 5,710 | 5,650 | 5,660 | -60 | -1% | 9,900 |
| 2005/06/22 | 5,720 | 5,780 | 5,680 | 5,720 | ±0 | ±0% | 9,000 |
| 2005/06/21 | 5,750 | 5,750 | 5,700 | 5,720 | -80 | -1.4% | 6,300 |
| 2005/06/20 | 5,870 | 5,870 | 5,740 | 5,800 | -70 | -1.2% | 2,400 |
| 2005/06/17 | 5,940 | 5,940 | 5,790 | 5,870 | -110 | -1.8% | 7,700 |
| 2005/06/16 | 5,790 | 5,980 | 5,700 | 5,980 | +340 | +6% | 28,800 |
| 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 |
4901～
4950
件表示中 / 5141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 |
| ゼビオＨＤ | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68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 |
| ミニストップ | 184,700円 | +10.9% | - | 1.08% | 766.39倍 | 1.65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 |
| サンマルクＨＤ | 234,800円 | +14.3% | +14.6% | 2.21% | 25.69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 |
| ブロンコＢ | 356,000円 | +10.8% | +18.5% | 0.73% | 28.33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
