ベネフィットジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,253 | 1,253 | 1,219 | 1,246 | -9 | -0.7% | 3,600 |
| 2023/12/08 | 1,241 | 1,260 | 1,214 | 1,255 | +60 | +5% | 12,300 |
| 2023/12/07 | 1,208 | 1,208 | 1,195 | 1,195 | -13 | -1.1% | 400 |
| 2023/12/06 | 1,202 | 1,208 | 1,195 | 1,208 | +6 | +0.5% | 1,200 |
| 2023/12/05 | 1,250 | 1,250 | 1,200 | 1,202 | -58 | -4.6% | 2,100 |
| 2023/12/04 | 1,211 | 1,266 | 1,209 | 1,260 | +69 | +5.8% | 11,000 |
| 2023/12/01 | 1,199 | 1,199 | 1,191 | 1,191 | -8 | -0.7% | 600 |
| 2023/11/30 | 1,197 | 1,199 | 1,190 | 1,199 | +9 | +0.8% | 1,800 |
| 2023/11/29 | 1,175 | 1,190 | 1,175 | 1,190 | +15 | +1.3% | 1,900 |
| 2023/11/28 | 1,171 | 1,175 | 1,171 | 1,175 | +4 | +0.3% | 300 |
| 2023/11/27 | 1,171 | 1,180 | 1,171 | 1,171 | ±0 | ±0% | 1,300 |
| 2023/11/24 | 1,171 | 1,175 | 1,167 | 1,171 | ±0 | ±0% | 700 |
| 2023/11/22 | 1,164 | 1,171 | 1,164 | 1,171 | +9 | +0.8% | 500 |
| 2023/11/21 | 1,180 | 1,180 | 1,162 | 1,162 | -30 | -2.5% | 3,300 |
| 2023/11/20 | 1,196 | 1,196 | 1,192 | 1,192 | +7 | +0.6% | 900 |
| 2023/11/17 | 1,209 | 1,209 | 1,185 | 1,185 | -24 | -2% | 3,100 |
| 2023/11/16 | 1,209 | 1,218 | 1,209 | 1,209 | ±0 | ±0% | 600 |
| 2023/11/15 | 1,179 | 1,226 | 1,174 | 1,209 | +49 | +4.2% | 11,100 |
| 2023/11/14 | 1,184 | 1,184 | 1,160 | 1,160 | -13 | -1.1% | 6,100 |
| 2023/11/13 | 1,115 | 1,179 | 1,115 | 1,173 | +58 | +5.2% | 12,100 |
| 2023/11/10 | 1,102 | 1,115 | 1,102 | 1,115 | +14 | +1.3% | 1,900 |
| 2023/11/09 | 1,117 | 1,120 | 1,101 | 1,101 | -16 | -1.4% | 600 |
| 2023/11/08 | 1,113 | 1,119 | 1,113 | 1,117 | +17 | +1.5% | 1,500 |
| 2023/11/07 | 1,118 | 1,118 | 1,100 | 1,100 | -4 | -0.4% | 600 |
| 2023/11/06 | 1,074 | 1,112 | 1,074 | 1,104 | +31 | +2.9% | 6,300 |
| 2023/11/02 | 1,091 | 1,100 | 1,073 | 1,073 | +12 | +1.1% | 3,400 |
| 2023/11/01 | 1,059 | 1,066 | 1,059 | 1,061 | +2 | +0.2% | 1,600 |
| 2023/10/31 | 1,097 | 1,097 | 1,059 | 1,059 | -28 | -2.6% | 6,000 |
| 2023/10/30 | 1,150 | 1,150 | 1,087 | 1,087 | -63 | -5.5% | 15,700 |
| 2023/10/27 | 1,148 | 1,155 | 1,148 | 1,150 | +2 | +0.2% | 1,900 |
| 2023/10/26 | 1,140 | 1,160 | 1,123 | 1,148 | -8 | -0.7% | 3,300 |
| 2023/10/25 | 1,173 | 1,173 | 1,156 | 1,156 | -4 | -0.3% | 1,100 |
| 2023/10/24 | 1,177 | 1,177 | 1,160 | 1,160 | -17 | -1.4% | 2,700 |
| 2023/10/23 | 1,186 | 1,186 | 1,175 | 1,177 | -9 | -0.8% | 1,700 |
| 2023/10/20 | 1,183 | 1,186 | 1,179 | 1,186 | +3 | +0.3% | 400 |
| 2023/10/19 | 1,198 | 1,198 | 1,182 | 1,183 | -17 | -1.4% | 2,400 |
| 2023/10/18 | 1,177 | 1,200 | 1,177 | 1,200 | +16 | +1.4% | 3,600 |
| 2023/10/17 | 1,186 | 1,192 | 1,178 | 1,184 | -1 | -0.1% | 3,900 |
| 2023/10/16 | 1,181 | 1,191 | 1,181 | 1,185 | -7 | -0.6% | 1,600 |
| 2023/10/13 | 1,221 | 1,223 | 1,192 | 1,192 | +1 | +0.1% | 3,600 |
| 2023/10/12 | 1,182 | 1,198 | 1,182 | 1,191 | +5 | +0.4% | 7,700 |
| 2023/10/11 | 1,184 | 1,187 | 1,181 | 1,186 | +2 | +0.2% | 900 |
| 2023/10/10 | 1,187 | 1,187 | 1,184 | 1,184 | -2 | -0.2% | 800 |
| 2023/10/06 | 1,181 | 1,186 | 1,181 | 1,186 | +7 | +0.6% | 1,100 |
| 2023/10/05 | 1,183 | 1,186 | 1,179 | 1,179 | -4 | -0.3% | 1,300 |
| 2023/10/04 | 1,204 | 1,205 | 1,177 | 1,183 | -21 | -1.7% | 5,000 |
| 2023/10/03 | 1,234 | 1,248 | 1,202 | 1,204 | -37 | -3% | 5,800 |
| 2023/10/02 | 1,213 | 1,245 | 1,213 | 1,241 | +28 | +2.3% | 2,500 |
| 2023/09/29 | 1,200 | 1,213 | 1,200 | 1,213 | +13 | +1.1% | 3,300 |
| 2023/09/28 | 1,196 | 1,200 | 1,194 | 1,200 | -5 | -0.4% | 2,600 |
101～
150
件表示中 / 1987件
類似銘柄と比較する
現在ご覧いただいている「ベネフィットＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ベネフィットＪ | 116,200円 | -4.3% | +21.1% | 2.41% | 9.44倍 | 0.94倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| ｒａｋｕｍｏ | 122,700円 | +23.6% | +18.2% | 0.00% | 28.37倍 | 5.23倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| 東海ソフト | 143,500円 | +11.4% | +15.9% | 3.14% | 10.06倍 | 1.39倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| クエスト | 125,600円 | +2.1% | -4.6% | 3.66% | 10.22倍 | 1.06倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| 昭文社ＨＤ | 38,200円 | +14.7% | -35.9% | 0.00% | 5.03倍 | 0.65倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
市場注目の銘柄
チャート関連のコラム
