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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 2,168.5 | 2,170 | 2,168 | 2,168 | -1.5 | -0.1% | 1,756,400 |
| 2024/02/13 | 2,169 | 2,170.5 | 2,168 | 2,169.5 | -2 | -0.1% | 2,644,100 |
| 2024/02/09 | 2,168 | 2,172.5 | 2,167.5 | 2,171.5 | +86.5 | +4.1% | 5,604,300 |
| 2024/02/08 | 2,095 | 2,099.5 | 2,081 | 2,085 | -12 | -0.6% | 1,086,300 |
| 2024/02/07 | 2,103 | 2,106.5 | 2,096 | 2,097 | -3 | -0.1% | 587,200 |
| 2024/02/06 | 2,108 | 2,111.5 | 2,100 | 2,100 | -3 | -0.1% | 520,300 |
| 2024/02/05 | 2,105 | 2,114.5 | 2,101.5 | 2,103 | +1 | ±0% | 622,500 |
| 2024/02/02 | 2,102 | 2,106 | 2,099.5 | 2,102 | +7 | +0.3% | 808,100 |
| 2024/02/01 | 2,116.5 | 2,117 | 2,000.5 | 2,095 | -25 | -1.2% | 2,417,800 |
| 2024/01/31 | 2,128 | 2,128 | 2,103 | 2,120 | -5.5 | -0.3% | 1,934,600 |
| 2024/01/30 | 2,132 | 2,139.5 | 2,123.5 | 2,125.5 | -1.5 | -0.1% | 947,400 |
| 2024/01/29 | 2,130.5 | 2,134.5 | 2,124.5 | 2,127 | -3 | -0.1% | 1,118,700 |
| 2024/01/26 | 2,133 | 2,136.5 | 2,128 | 2,130 | -3.5 | -0.2% | 1,298,700 |
| 2024/01/25 | 2,130 | 2,135 | 2,130 | 2,133.5 | +8.5 | +0.4% | 961,500 |
| 2024/01/24 | 2,130.5 | 2,133 | 2,124 | 2,125 | -9 | -0.4% | 1,484,300 |
| 2024/01/23 | 2,133 | 2,140.5 | 2,129 | 2,134 | +4 | +0.2% | 732,200 |
| 2024/01/22 | 2,135.5 | 2,137 | 2,124.5 | 2,130 | -6 | -0.3% | 813,000 |
| 2024/01/19 | 2,140.5 | 2,145 | 2,130.5 | 2,136 | -5.5 | -0.3% | 540,700 |
| 2024/01/18 | 2,124 | 2,145.5 | 2,124 | 2,141.5 | +15.5 | +0.7% | 892,700 |
| 2024/01/17 | 2,125 | 2,129.5 | 2,121.5 | 2,126 | +6 | +0.3% | 1,684,900 |
| 2024/01/16 | 2,120 | 2,123 | 2,120 | 2,120 | ±0 | ±0% | 1,026,600 |
| 2024/01/15 | 2,120 | 2,121.5 | 2,117.5 | 2,120 | +2.5 | +0.1% | 1,031,400 |
| 2024/01/12 | 2,119 | 2,123.5 | 2,116.5 | 2,117.5 | +3.5 | +0.2% | 995,500 |
| 2024/01/11 | 2,113 | 2,117.5 | 2,111 | 2,114 | +2 | +0.1% | 1,457,300 |
| 2024/01/10 | 2,123 | 2,124.5 | 2,112 | 2,112 | -10 | -0.5% | 1,543,200 |
| 2024/01/09 | 2,115.5 | 2,122 | 2,110 | 2,122 | +12 | +0.6% | 1,809,800 |
| 2024/01/05 | 2,123 | 2,123.5 | 2,107.5 | 2,110 | +4 | +0.2% | 967,200 |
| 2024/01/04 | 2,123 | 2,126.5 | 2,106 | 2,106 | -16.5 | -0.8% | 1,391,300 |
| 2023/12/29 | 2,122.5 | 2,125.5 | 2,120.5 | 2,122.5 | +1.5 | +0.1% | 865,700 |
| 2023/12/28 | 2,123 | 2,125 | 2,118.5 | 2,121 | -2 | -0.1% | 1,025,900 |
| 2023/12/27 | 2,123 | 2,127.5 | 2,121.5 | 2,123 | ±0 | ±0% | 646,100 |
| 2023/12/26 | 2,123 | 2,134.5 | 2,121 | 2,123 | +3 | +0.1% | 1,062,100 |
| 2023/12/25 | 2,118 | 2,126 | 2,117 | 2,120 | +3 | +0.1% | 1,004,500 |
| 2023/12/22 | 2,118 | 2,129.5 | 2,112 | 2,117 | +117 | +5.9% | 3,301,100 |
| 2023/12/21 | 2,000 | 2,003 | 1,980.5 | 2,000 | +4.5 | +0.2% | 633,500 |
| 2023/12/20 | 1,995 | 2,004 | 1,990.5 | 1,995.5 | +4.5 | +0.2% | 489,100 |
| 2023/12/19 | 1,980 | 1,999.5 | 1,976 | 1,991 | -18 | -0.9% | 694,100 |
| 2023/12/18 | 1,980 | 2,009 | 1,963 | 2,009 | +29 | +1.5% | 735,300 |
| 2023/12/15 | 1,966 | 1,997 | 1,955 | 1,980 | +15 | +0.8% | 589,600 |
| 2023/12/14 | 1,966 | 2,012.5 | 1,942.5 | 1,965 | +8 | +0.4% | 855,000 |
| 2023/12/13 | 1,950 | 1,966 | 1,940 | 1,957 | +41.5 | +2.2% | 1,147,600 |
| 2023/12/12 | 1,959 | 1,970 | 1,899 | 1,915.5 | -54.5 | -2.8% | 2,596,500 |
| 2023/12/11 | 1,920 | 2,000 | 1,920 | 1,970 | +58 | +3% | 2,990,400 |
| 2023/12/08 | 1,870 | 1,912 | 1,847.5 | 1,912 | +400 | +26.5% | 7,484,400 |
51～
100
件表示中 / 4806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 | - | - | - | - | 14.10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 | 86,400円 | +4.1% | +4.5% | 2.01% | 16.96倍 | 1.35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 | 184,600円 | +9.3% | +10.1% | 2.49% | 20.84倍 | 7.04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 | 272,000円 | +10.1% | +12.2% | 2.94% | 17.33倍 | 3.75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 |
| リゾートトラス | 261,900円 | +18.9% | +60.0% | 2.06% | 18.41倍 | 2.28倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
市場注目の銘柄
チャート関連のコラム
