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 |
|---|---|---|---|---|---|---|---|
| 2004/12/10 | 87.5 | 87.5 | 86.9 | 87.5 | +0.6 | +0.7% | 80,000 |
| 2004/12/09 | 88.1 | 88.1 | 86.9 | 86.9 | -0.6 | -0.7% | 192,000 |
| 2004/12/08 | 88.1 | 88.1 | 86.3 | 87.5 | ±0 | ±0% | 288,000 |
| 2004/12/07 | 88.1 | 88.1 | 85.6 | 87.5 | ±0 | ±0% | 256,000 |
| 2004/12/06 | 88.8 | 88.8 | 86.3 | 87.5 | -1.3 | -1.5% | 320,000 |
| 2004/12/03 | 88.1 | 89.4 | 87.5 | 88.8 | +1.3 | +1.5% | 912,000 |
| 2004/12/02 | 83.8 | 87.5 | 83.1 | 87.5 | +3.1 | +3.7% | 592,000 |
| 2004/12/01 | 85.6 | 85.6 | 83.1 | 84.4 | -2.5 | -2.9% | 176,000 |
| 2004/11/30 | 86.9 | 87.5 | 85.6 | 86.9 | -0.6 | -0.7% | 496,000 |
| 2004/11/29 | 86.3 | 87.5 | 85.6 | 87.5 | +1.9 | +2.2% | 448,000 |
| 2004/11/26 | 87.5 | 87.5 | 85.6 | 85.6 | -1.3 | -1.5% | 608,000 |
| 2004/11/25 | 85.6 | 87.5 | 85.6 | 86.9 | +1.3 | +1.5% | 544,000 |
| 2004/11/24 | 86.9 | 87.5 | 85.6 | 85.6 | -0.7 | -0.8% | 192,000 |
| 2004/11/22 | 85.6 | 86.3 | 85.6 | 86.3 | +0.7 | +0.8% | 128,000 |
| 2004/11/19 | 88.8 | 88.8 | 85.6 | 85.6 | -3.2 | -3.6% | 480,000 |
| 2004/11/18 | 90 | 90 | 88.8 | 88.8 | -1.2 | -1.3% | 96,000 |
| 2004/11/17 | 89.4 | 90 | 88.8 | 90 | +0.6 | +0.7% | 112,000 |
| 2004/11/16 | 91.3 | 91.3 | 88.8 | 89.4 | -2.5 | -2.7% | 208,000 |
| 2004/11/15 | 95.6 | 96.3 | 91.9 | 91.9 | -5 | -5.2% | 496,000 |
| 2004/11/12 | 88.1 | 96.9 | 88.1 | 96.9 | +1.9 | +2% | 2,528,000 |
| 2004/11/11 | 95 | 96.3 | 92.5 | 95 | -1.3 | -1.3% | 2,416,000 |
| 2004/11/10 | 90 | 98.1 | 90 | 96.3 | +6.9 | +7.7% | 4,144,000 |
| 2004/11/09 | 89.4 | 92.5 | 88.1 | 89.4 | +0.6 | +0.7% | 1,712,000 |
| 2004/11/08 | 90.6 | 91.3 | 86.9 | 88.8 | -1.2 | -1.3% | 1,456,000 |
| 2004/11/05 | 85.6 | 91.9 | 84.4 | 90 | +6.9 | +8.3% | 5,728,000 |
| 2004/11/04 | 86.3 | 87.5 | 83.1 | 83.1 | -2.5 | -2.9% | 1,712,000 |
| 2004/11/02 | 81.3 | 85.6 | 80.6 | 85.6 | +4.3 | +5.3% | 2,272,000 |
| 2004/11/01 | 81.9 | 81.9 | 80 | 81.3 | -0.6 | -0.7% | 640,000 |
| 2004/10/29 | 81.3 | 81.9 | 79.4 | 81.9 | +0.6 | +0.7% | 832,000 |
| 2004/10/28 | 83.8 | 83.8 | 81.3 | 81.3 | ±0 | ±0% | 928,000 |
| 2004/10/27 | 81.9 | 82.5 | 80.6 | 81.3 | +1.9 | +2.4% | 1,184,000 |
| 2004/10/26 | 77.5 | 80 | 77.5 | 79.4 | +1.9 | +2.5% | 544,000 |
| 2004/10/25 | 78.8 | 78.8 | 73.1 | 77.5 | -2.5 | -3.1% | 1,392,000 |
| 2004/10/22 | 81.3 | 82.5 | 78.1 | 80 | -1.3 | -1.6% | 1,616,000 |
| 2004/10/21 | 85.6 | 87.5 | 78.8 | 81.3 | -3.7 | -4.4% | 3,984,000 |
| 2004/10/20 | 84.4 | 86.3 | 83.1 | 85 | +1.2 | +1.4% | 2,128,000 |
| 2004/10/19 | 89.4 | 94.4 | 83.8 | 83.8 | -4.3 | -4.9% | 7,728,000 |
| 2004/10/18 | 89.4 | 99.4 | 87.5 | 88.1 | +1.2 | +1.4% | 27,088,000 |
| 2004/10/15 | 81.3 | 89.4 | 81.3 | 86.9 | +2.5 | +3% | 3,920,000 |
| 2004/10/14 | 87.5 | 87.5 | 82.5 | 84.4 | -3.1 | -3.5% | 4,080,000 |
| 2004/10/13 | 93.8 | 98.1 | 86.9 | 87.5 | -5.6 | -6% | 12,496,000 |
| 2004/10/12 | 88.8 | 96.3 | 86.9 | 93.1 | +4.3 | +4.8% | 6,240,000 |
| 2004/10/08 | 91.9 | 93.8 | 88.1 | 88.8 | -6.2 | -6.5% | 8,976,000 |
| 2004/10/07 | 85.6 | 95 | 84.4 | 95 | +12.5 | +15.2% | 21,648,000 |
| 2004/10/06 | 82.5 | 85.6 | 80.6 | 82.5 | -0.6 | -0.7% | 2,288,000 |
| 2004/10/05 | 84.4 | 86.3 | 80 | 83.1 | -3.8 | -4.4% | 3,472,000 |
| 2004/10/04 | 84.4 | 88.1 | 79.4 | 86.9 | +5.6 | +6.9% | 7,952,000 |
| 2004/10/01 | 86.3 | 87.5 | 80 | 81.3 | -6.2 | -7.1% | 7,360,000 |
| 2004/09/30 | 81.9 | 91.9 | 81.3 | 87.5 | +8.1 | +10.2% | 12,528,000 |
| 2004/09/29 | 81.9 | 81.9 | 75 | 79.4 | +1.3 | +1.7% | 2,288,000 |
4751～
4800
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 | - | - | 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 | 86,400円 | +4.1% | +4.5% | 2.01% | 16.96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 | 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% | 18.40倍 | 2.27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
