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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,070 | 1,102.5 | 1,058 | 1,085.5 | -6.5 | -0.6% | 705,200 |
| 2023/09/21 | 1,096.5 | 1,111.5 | 1,092 | 1,092 | -5 | -0.5% | 544,800 |
| 2023/09/20 | 1,120 | 1,125 | 1,095.5 | 1,097 | -34 | -3% | 670,800 |
| 2023/09/19 | 1,132 | 1,149 | 1,125 | 1,131 | -16.5 | -1.4% | 514,200 |
| 2023/09/15 | 1,143 | 1,153 | 1,109 | 1,147.5 | +0.5 | ±0% | 1,098,000 |
| 2023/09/14 | 1,150 | 1,154.5 | 1,136 | 1,147 | -4 | -0.3% | 464,200 |
| 2023/09/13 | 1,155 | 1,164 | 1,145.5 | 1,151 | +5 | +0.4% | 465,100 |
| 2023/09/12 | 1,171 | 1,176.5 | 1,137.5 | 1,146 | -24.5 | -2.1% | 736,300 |
| 2023/09/11 | 1,170 | 1,202.5 | 1,162.5 | 1,170.5 | ±0 | ±0% | 582,000 |
| 2023/09/08 | 1,169.5 | 1,190.5 | 1,164.5 | 1,170.5 | -29 | -2.4% | 616,400 |
| 2023/09/07 | 1,221 | 1,221.5 | 1,195.5 | 1,199.5 | -34.5 | -2.8% | 726,300 |
| 2023/09/06 | 1,256 | 1,260 | 1,231.5 | 1,234 | -10.5 | -0.8% | 553,000 |
| 2023/09/05 | 1,237.5 | 1,253 | 1,230 | 1,244.5 | -1 | -0.1% | 490,400 |
| 2023/09/04 | 1,268.5 | 1,268.5 | 1,242.5 | 1,245.5 | -21 | -1.7% | 355,500 |
| 2023/09/01 | 1,274.5 | 1,276.5 | 1,264 | 1,266.5 | +3 | +0.2% | 523,000 |
| 2023/08/31 | 1,263 | 1,278 | 1,244 | 1,263.5 | ±0 | ±0% | 616,700 |
| 2023/08/30 | 1,259 | 1,279 | 1,257 | 1,263.5 | +12.5 | +1% | 559,000 |
| 2023/08/29 | 1,230 | 1,251 | 1,223 | 1,251 | +18.5 | +1.5% | 342,500 |
| 2023/08/28 | 1,221 | 1,240 | 1,216.5 | 1,232.5 | +21.5 | +1.8% | 390,500 |
| 2023/08/25 | 1,171.5 | 1,220.5 | 1,169.5 | 1,211 | +15.5 | +1.3% | 567,400 |
| 2023/08/24 | 1,185 | 1,202 | 1,174 | 1,195.5 | +18.5 | +1.6% | 510,400 |
| 2023/08/23 | 1,149.5 | 1,177 | 1,149 | 1,177 | +30.5 | +2.7% | 405,700 |
| 2023/08/22 | 1,146 | 1,151 | 1,130 | 1,146.5 | -1 | -0.1% | 441,000 |
| 2023/08/21 | 1,123 | 1,148.5 | 1,115 | 1,147.5 | +20.5 | +1.8% | 978,000 |
| 2023/08/18 | 1,131 | 1,135.5 | 1,109 | 1,127 | -14 | -1.2% | 691,300 |
| 2023/08/17 | 1,161.5 | 1,167.5 | 1,133 | 1,141 | -44 | -3.7% | 797,700 |
| 2023/08/16 | 1,180 | 1,193.5 | 1,170 | 1,185 | -7.5 | -0.6% | 592,500 |
| 2023/08/15 | 1,195 | 1,200 | 1,174 | 1,192.5 | -6.5 | -0.5% | 645,100 |
| 2023/08/14 | 1,228.5 | 1,234 | 1,196 | 1,199 | -30 | -2.4% | 633,800 |
| 2023/08/10 | 1,226 | 1,237 | 1,203.5 | 1,229 | +7.5 | +0.6% | 646,000 |
| 2023/08/09 | 1,232 | 1,232 | 1,211 | 1,221.5 | -20.5 | -1.7% | 642,600 |
| 2023/08/08 | 1,260 | 1,260 | 1,230.5 | 1,242 | -20 | -1.6% | 613,400 |
| 2023/08/07 | 1,245.5 | 1,265 | 1,239 | 1,262 | -2 | -0.2% | 542,500 |
| 2023/08/04 | 1,278.5 | 1,282 | 1,245.5 | 1,264 | -19.5 | -1.5% | 735,500 |
| 2023/08/03 | 1,325.5 | 1,332.5 | 1,265 | 1,283.5 | -46.5 | -3.5% | 1,273,700 |
| 2023/08/02 | 1,289.5 | 1,339 | 1,276 | 1,330 | +40 | +3.1% | 1,332,000 |
| 2023/08/01 | 1,360 | 1,360.5 | 1,274 | 1,290 | -176.5 | -12% | 2,517,500 |
| 2023/07/31 | 1,495 | 1,495 | 1,455 | 1,466.5 | -17 | -1.1% | 660,100 |
| 2023/07/28 | 1,453.5 | 1,489 | 1,447 | 1,483.5 | +21.5 | +1.5% | 855,200 |
| 2023/07/27 | 1,440 | 1,463.5 | 1,438.5 | 1,462 | +12 | +0.8% | 541,900 |
| 2023/07/26 | 1,434 | 1,458.5 | 1,428.5 | 1,450 | +19.5 | +1.4% | 604,100 |
| 2023/07/25 | 1,423 | 1,432.5 | 1,420 | 1,430.5 | +15.5 | +1.1% | 516,300 |
| 2023/07/24 | 1,403 | 1,421 | 1,394.5 | 1,415 | +24 | +1.7% | 443,000 |
| 2023/07/21 | 1,380 | 1,402 | 1,371 | 1,391 | ±0 | ±0% | 496,400 |
| 2023/07/20 | 1,413 | 1,414.5 | 1,391 | 1,391 | -24.5 | -1.7% | 516,600 |
| 2023/07/19 | 1,399.5 | 1,416 | 1,398 | 1,415.5 | +16 | +1.1% | 539,100 |
| 2023/07/18 | 1,421 | 1,422.5 | 1,394 | 1,399.5 | -16.5 | -1.2% | 526,400 |
| 2023/07/14 | 1,435 | 1,452.5 | 1,413 | 1,416 | -5 | -0.4% | 580,000 |
| 2023/07/13 | 1,407 | 1,424.5 | 1,392 | 1,421 | +17 | +1.2% | 509,500 |
| 2023/07/12 | 1,405 | 1,422.5 | 1,394.5 | 1,404 | +10.5 | +0.8% | 442,500 |
151～
200
件表示中 / 4805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 | 216,700円 | -5.6% | -21.1% | 0.00% | 61.74倍 | 16.10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 | 86,300円 | +4.1% | +4.5% | 2.02% | 16.94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 | 185,400円 | +9.3% | +10.1% | 2.48% | 20.93倍 | 7.07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 | 271,800円 | +10.1% | +12.2% | 2.94% | 17.32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 | 262,100円 | +18.9% | +60.0% | 2.06% | 18.42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
