ベネフィット・ワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,166 | 2,167.5 | 2,165 | 2,165 | -0.5 | ±0% | 261,500 |
| 2024/04/25 | 2,165.5 | 2,167 | 2,165 | 2,165.5 | +0.5 | ±0% | 286,900 |
| 2024/04/24 | 2,166 | 2,167.5 | 2,165 | 2,165 | ±0 | ±0% | 373,700 |
| 2024/04/23 | 2,165.5 | 2,169.5 | 2,164.5 | 2,165 | +0.5 | ±0% | 386,700 |
| 2024/04/22 | 2,166 | 2,167.5 | 2,164.5 | 2,164.5 | -1 | ±0% | 583,100 |
| 2024/04/19 | 2,165 | 2,167 | 2,164.5 | 2,165.5 | +1 | ±0% | 587,400 |
| 2024/04/18 | 2,165 | 2,167 | 2,164.5 | 2,164.5 | +0.5 | ±0% | 335,500 |
| 2024/04/17 | 2,166 | 2,166 | 2,164 | 2,164 | -0.5 | ±0% | 375,100 |
| 2024/04/16 | 2,166 | 2,167 | 2,164.5 | 2,164.5 | -1.5 | -0.1% | 411,700 |
| 2024/04/15 | 2,168 | 2,169.5 | 2,165.5 | 2,166 | -1 | ±0% | 281,900 |
| 2024/04/12 | 2,169.5 | 2,171.5 | 2,166.5 | 2,167 | -1 | ±0% | 196,200 |
| 2024/04/11 | 2,166.5 | 2,171.5 | 2,166.5 | 2,168 | +2.5 | +0.1% | 220,000 |
| 2024/04/10 | 2,165 | 2,167 | 2,164.5 | 2,165.5 | +1 | ±0% | 267,400 |
| 2024/04/09 | 2,167 | 2,170 | 2,164 | 2,164.5 | -4 | -0.2% | 268,300 |
| 2024/04/08 | 2,167 | 2,171.5 | 2,166.5 | 2,168.5 | +4 | +0.2% | 302,600 |
| 2024/04/05 | 2,162.5 | 2,166 | 2,162.5 | 2,164.5 | +2.5 | +0.1% | 343,700 |
| 2024/04/04 | 2,164.5 | 2,166 | 2,162 | 2,162 | -1 | ±0% | 574,100 |
| 2024/04/03 | 2,164 | 2,166 | 2,162.5 | 2,163 | -0.5 | ±0% | 385,500 |
| 2024/04/02 | 2,164 | 2,167 | 2,163 | 2,163.5 | +1 | ±0% | 340,300 |
| 2024/04/01 | 2,165.5 | 2,166.5 | 2,162.5 | 2,162.5 | -2.5 | -0.1% | 222,700 |
| 2024/03/29 | 2,163 | 2,166 | 2,162.5 | 2,165 | +3.5 | +0.2% | 560,300 |
| 2024/03/28 | 2,162 | 2,166.5 | 2,160.5 | 2,161.5 | ±0 | ±0% | 3,117,000 |
| 2024/03/27 | 2,163 | 2,165 | 2,161 | 2,161.5 | -7 | -0.3% | 944,500 |
| 2024/03/26 | 2,164 | 2,168.5 | 2,161.5 | 2,168.5 | +8 | +0.4% | 282,600 |
| 2024/03/25 | 2,164.5 | 2,170 | 2,160 | 2,160.5 | -12.5 | -0.6% | 810,200 |
| 2024/03/22 | 2,164.5 | 2,173 | 2,161.5 | 2,173 | +10.5 | +0.5% | 618,600 |
| 2024/03/21 | 2,167.5 | 2,178 | 2,161 | 2,162.5 | +0.5 | ±0% | 1,200,500 |
| 2024/03/19 | 2,161 | 2,163.5 | 2,159 | 2,162 | +1 | ±0% | 2,262,600 |
| 2024/03/18 | 2,162 | 2,168.5 | 2,161 | 2,161 | +1 | ±0% | 1,557,600 |
| 2024/03/15 | 2,162 | 2,163.5 | 2,158 | 2,160 | -2 | -0.1% | 4,786,300 |
| 2024/03/14 | 2,165 | 2,171 | 2,162 | 2,162 | -3 | -0.1% | 3,028,000 |
| 2024/03/13 | 2,163.5 | 2,171.5 | 2,162.5 | 2,165 | -1 | ±0% | 607,100 |
| 2024/03/12 | 2,159.5 | 2,166 | 2,157.5 | 2,166 | +3 | +0.1% | 657,300 |
| 2024/03/11 | 2,156 | 2,163 | 2,152 | 2,163 | ±0 | ±0% | 898,100 |
| 2024/03/08 | 2,161 | 2,166 | 2,156 | 2,163 | -6 | -0.3% | 635,200 |
| 2024/03/07 | 2,168 | 2,169.5 | 2,166 | 2,169 | +1 | ±0% | 1,253,700 |
| 2024/03/06 | 2,169.5 | 2,170 | 2,167.5 | 2,168 | -1.5 | -0.1% | 2,389,800 |
| 2024/03/05 | 2,168.5 | 2,170 | 2,168.5 | 2,169.5 | +1 | ±0% | 2,046,000 |
| 2024/03/04 | 2,169 | 2,169.5 | 2,168.5 | 2,168.5 | -0.5 | ±0% | 1,966,900 |
| 2024/03/01 | 2,169 | 2,169.5 | 2,168.5 | 2,169 | +0.5 | ±0% | 1,465,500 |
| 2024/02/29 | 2,169 | 2,170.5 | 2,168 | 2,168.5 | ±0 | ±0% | 2,286,300 |
| 2024/02/28 | 2,169 | 2,170 | 2,168.5 | 2,168.5 | +0.5 | ±0% | 1,263,600 |
| 2024/02/27 | 2,168.5 | 2,169.5 | 2,168 | 2,168 | ±0 | ±0% | 1,730,300 |
| 2024/02/26 | 2,168.5 | 2,169 | 2,168 | 2,168 | -0.5 | ±0% | 2,070,600 |
| 2024/02/22 | 2,169.5 | 2,170 | 2,168 | 2,168.5 | ±0 | ±0% | 1,905,700 |
| 2024/02/21 | 2,169.5 | 2,170 | 2,168 | 2,168.5 | -0.5 | ±0% | 1,364,600 |
| 2024/02/20 | 2,168 | 2,169.5 | 2,167.5 | 2,169 | +1.5 | +0.1% | 2,619,500 |
| 2024/02/19 | 2,167.5 | 2,169 | 2,167.5 | 2,167.5 | ±0 | ±0% | 1,137,900 |
| 2024/02/16 | 2,168 | 2,168.5 | 2,167 | 2,167.5 | ±0 | ±0% | 1,648,500 |
| 2024/02/15 | 2,168.5 | 2,169.5 | 2,167 | 2,167.5 | -0.5 | ±0% | 2,188,700 |
1～
50
件表示中 / 4800件
類似銘柄と比較する
現在ご覧いただいている「ベネ・ワン」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・ワン | 216,500円 | -5.6% | -21.1% | 0.00% | 61.68倍 | 16.09倍 |
|
官公庁や企業の福利厚生・健康診断・保健指導の運営代行サービスが主。第一生命ＨＤがＴＯＢ |
| ＡＬＳＯＫ | 86,800円 | +4.1% | +4.5% | 2.00% | 17.04倍 | 1.36倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| カカクコム | 181,600円 | +9.3% | +10.1% | 2.53% | 20.50倍 | 6.92倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| テクノプロＨＤ | 285,300円 | +10.1% | +12.2% | 2.80% | 18.26倍 | 3.96倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| 日本Ｍ＆Ａ | 86,600円 | +6.5% | +9.9% | 2.66% | 24.97倍 | 5.82倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
