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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,524 | 1,525.5 | 1,512 | 1,512 | -13 | -0.9% | 1,046,700 |
| 2023/12/06 | 1,515 | 1,528 | 1,514.5 | 1,525 | +10 | +0.7% | 763,500 |
| 2023/12/05 | 1,507 | 1,520.5 | 1,504.5 | 1,515 | ±0 | ±0% | 481,600 |
| 2023/12/04 | 1,515 | 1,518.5 | 1,507 | 1,515 | ±0 | ±0% | 335,100 |
| 2023/12/01 | 1,515 | 1,521 | 1,509.5 | 1,515 | ±0 | ±0% | 683,100 |
| 2023/11/30 | 1,512 | 1,515 | 1,501.5 | 1,515 | +7 | +0.5% | 438,300 |
| 2023/11/29 | 1,488 | 1,509.5 | 1,483 | 1,508 | +18 | +1.2% | 800,900 |
| 2023/11/28 | 1,484 | 1,490 | 1,479 | 1,490 | +4 | +0.3% | 657,600 |
| 2023/11/27 | 1,487 | 1,499.5 | 1,484.5 | 1,486 | +1 | +0.1% | 845,500 |
| 2023/11/24 | 1,493.5 | 1,495.5 | 1,482 | 1,485 | -6.5 | -0.4% | 1,117,300 |
| 2023/11/22 | 1,480 | 1,492 | 1,476 | 1,491.5 | +11 | +0.7% | 759,700 |
| 2023/11/21 | 1,483 | 1,484.5 | 1,473.5 | 1,480.5 | -3 | -0.2% | 1,096,700 |
| 2023/11/20 | 1,489 | 1,496.5 | 1,464.5 | 1,483.5 | -5.5 | -0.4% | 1,075,100 |
| 2023/11/17 | 1,442.5 | 1,493.5 | 1,442.5 | 1,489 | +53 | +3.7% | 3,087,700 |
| 2023/11/16 | 1,486 | 1,487 | 1,417.5 | 1,436 | -7 | -0.5% | 5,673,400 |
| 2023/11/15 | 1,443 | 1,443 | 1,443 | 1,443 | +300 | +26.2% | 171,200 |
| 2023/11/14 | 1,159.5 | 1,159.5 | 1,133.5 | 1,143 | -19.5 | -1.7% | 888,000 |
| 2023/11/13 | 1,167.5 | 1,175.5 | 1,150.5 | 1,162.5 | +1 | +0.1% | 590,100 |
| 2023/11/10 | 1,157 | 1,168 | 1,141 | 1,161.5 | -7.5 | -0.6% | 594,200 |
| 2023/11/09 | 1,162 | 1,177.5 | 1,155 | 1,169 | -0.5 | ±0% | 644,000 |
| 2023/11/08 | 1,154.5 | 1,175.5 | 1,147 | 1,169.5 | +21.5 | +1.9% | 883,800 |
| 2023/11/07 | 1,138 | 1,173.5 | 1,130.5 | 1,148 | -10 | -0.9% | 911,300 |
| 2023/11/06 | 1,176 | 1,180 | 1,152 | 1,158 | +25.5 | +2.3% | 1,045,300 |
| 2023/11/02 | 1,100 | 1,146 | 1,092 | 1,132.5 | +55 | +5.1% | 1,421,300 |
| 2023/11/01 | 1,098.5 | 1,109 | 1,075.5 | 1,077.5 | +4.5 | +0.4% | 853,200 |
| 2023/10/31 | 1,067.5 | 1,092.5 | 1,058 | 1,073 | +20.5 | +1.9% | 1,182,000 |
| 2023/10/30 | 1,042.5 | 1,059 | 1,033.5 | 1,052.5 | -4 | -0.4% | 3,280,400 |
| 2023/10/27 | 1,044 | 1,059 | 1,021.5 | 1,056.5 | +16.5 | +1.6% | 833,200 |
| 2023/10/26 | 1,033 | 1,056.5 | 1,026.5 | 1,040 | +4.5 | +0.4% | 1,394,600 |
| 2023/10/25 | 1,023 | 1,060 | 1,023 | 1,035.5 | +26.5 | +2.6% | 1,435,100 |
| 2023/10/24 | 959 | 1,010.5 | 956.7 | 1,009 | +58.2 | +6.1% | 1,341,200 |
| 2023/10/23 | 965 | 970 | 943.2 | 950.8 | -20.1 | -2.1% | 626,200 |
| 2023/10/20 | 975 | 982.1 | 964.4 | 970.9 | -4.6 | -0.5% | 620,300 |
| 2023/10/19 | 966.5 | 990.1 | 958.9 | 975.5 | -13.8 | -1.4% | 786,700 |
| 2023/10/18 | 979.9 | 990.1 | 962 | 989.3 | +13.7 | +1.4% | 786,100 |
| 2023/10/17 | 967.5 | 990.7 | 964.1 | 975.6 | +29.9 | +3.2% | 1,153,600 |
| 2023/10/16 | 959.1 | 967 | 942.3 | 945.7 | -15.1 | -1.6% | 1,236,400 |
| 2023/10/13 | 991.1 | 991.1 | 951.7 | 960.8 | -49.2 | -4.9% | 1,418,700 |
| 2023/10/12 | 981.8 | 1,015 | 972.5 | 1,010 | +22.3 | +2.3% | 979,900 |
| 2023/10/11 | 1,023 | 1,031.5 | 987.7 | 987.7 | -30.8 | -3% | 969,200 |
| 2023/10/10 | 1,011 | 1,029.5 | 1,006 | 1,018.5 | +7.5 | +0.7% | 855,600 |
| 2023/10/06 | 1,039 | 1,039 | 1,009 | 1,011 | -28 | -2.7% | 577,000 |
| 2023/10/05 | 1,054.5 | 1,062 | 1,028 | 1,039 | -10.5 | -1% | 565,600 |
| 2023/10/04 | 1,020.5 | 1,060 | 1,016.5 | 1,049.5 | +15.5 | +1.5% | 911,900 |
| 2023/10/03 | 1,063.5 | 1,081 | 1,032.5 | 1,034 | -25 | -2.4% | 532,500 |
| 2023/10/02 | 1,097 | 1,114 | 1,056 | 1,059 | -22.5 | -2.1% | 482,400 |
| 2023/09/29 | 1,079 | 1,099 | 1,068 | 1,081.5 | +16 | +1.5% | 594,800 |
| 2023/09/28 | 1,092.5 | 1,093.5 | 1,052.5 | 1,065.5 | -36 | -3.3% | 699,000 |
| 2023/09/27 | 1,050 | 1,101.5 | 1,048 | 1,101.5 | +37.5 | +3.5% | 649,600 |
| 2023/09/26 | 1,090.5 | 1,091.5 | 1,064 | 1,064 | -30.5 | -2.8% | 542,000 |
101～
150
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
