ベネッセホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,867 | 1,870.5 | 1,859 | 1,865 | -4.5 | -0.2% | 482,200 |
| 2023/09/25 | 1,860 | 1,871.5 | 1,856 | 1,869.5 | +17.5 | +0.9% | 435,800 |
| 2023/09/22 | 1,841.5 | 1,857.5 | 1,840 | 1,852 | +1 | +0.1% | 575,600 |
| 2023/09/21 | 1,860 | 1,871 | 1,850.5 | 1,851 | -12.5 | -0.7% | 476,000 |
| 2023/09/20 | 1,885.5 | 1,887 | 1,861.5 | 1,863.5 | -21 | -1.1% | 580,700 |
| 2023/09/19 | 1,897.5 | 1,897.5 | 1,878 | 1,884.5 | -13.5 | -0.7% | 561,600 |
| 2023/09/15 | 1,890 | 1,904 | 1,887 | 1,898 | +13.5 | +0.7% | 809,500 |
| 2023/09/14 | 1,880.5 | 1,887 | 1,876 | 1,884.5 | +2.5 | +0.1% | 264,600 |
| 2023/09/13 | 1,885 | 1,887 | 1,873 | 1,882 | +2 | +0.1% | 272,700 |
| 2023/09/12 | 1,869.5 | 1,882 | 1,868 | 1,880 | +13 | +0.7% | 362,900 |
| 2023/09/11 | 1,873 | 1,885 | 1,859.5 | 1,867 | ±0 | ±0% | 319,700 |
| 2023/09/08 | 1,866 | 1,875.5 | 1,863 | 1,867 | -9 | -0.5% | 349,800 |
| 2023/09/07 | 1,884 | 1,891 | 1,874 | 1,876 | -8 | -0.4% | 423,000 |
| 2023/09/06 | 1,889 | 1,893 | 1,882 | 1,884 | -5 | -0.3% | 402,800 |
| 2023/09/05 | 1,875 | 1,894 | 1,873 | 1,889 | +16 | +0.9% | 516,900 |
| 2023/09/04 | 1,872.5 | 1,874.5 | 1,865 | 1,873 | +5 | +0.3% | 448,000 |
| 2023/09/01 | 1,850.5 | 1,868 | 1,848 | 1,868 | +13.5 | +0.7% | 383,500 |
| 2023/08/31 | 1,850 | 1,863.5 | 1,849 | 1,854.5 | +6 | +0.3% | 342,300 |
| 2023/08/30 | 1,849.5 | 1,857 | 1,846.5 | 1,848.5 | -6 | -0.3% | 251,200 |
| 2023/08/29 | 1,842 | 1,855 | 1,838 | 1,854.5 | +2 | +0.1% | 267,600 |
| 2023/08/28 | 1,850 | 1,853 | 1,837.5 | 1,852.5 | +7.5 | +0.4% | 312,900 |
| 2023/08/25 | 1,827.5 | 1,845 | 1,823 | 1,845 | +14.5 | +0.8% | 248,400 |
| 2023/08/24 | 1,830 | 1,836.5 | 1,825 | 1,830.5 | +5.5 | +0.3% | 282,100 |
| 2023/08/23 | 1,810 | 1,825 | 1,807 | 1,825 | +10 | +0.6% | 278,200 |
| 2023/08/22 | 1,820 | 1,820 | 1,809.5 | 1,815 | -12.5 | -0.7% | 365,700 |
| 2023/08/21 | 1,811.5 | 1,833.5 | 1,811.5 | 1,827.5 | +15 | +0.8% | 364,900 |
| 2023/08/18 | 1,810 | 1,814 | 1,802.5 | 1,812.5 | -0.5 | ±0% | 238,300 |
| 2023/08/17 | 1,827.5 | 1,829 | 1,804 | 1,813 | -16 | -0.9% | 382,900 |
| 2023/08/16 | 1,825 | 1,834.5 | 1,822 | 1,829 | -4 | -0.2% | 248,500 |
| 2023/08/15 | 1,840 | 1,841.5 | 1,829 | 1,833 | -7 | -0.4% | 235,100 |
| 2023/08/14 | 1,853.5 | 1,857.5 | 1,836.5 | 1,840 | -22 | -1.2% | 396,300 |
| 2023/08/10 | 1,853.5 | 1,863.5 | 1,846 | 1,862 | +5 | +0.3% | 441,100 |
| 2023/08/09 | 1,854.5 | 1,859.5 | 1,842.5 | 1,857 | -17.5 | -0.9% | 455,800 |
| 2023/08/08 | 1,853 | 1,879 | 1,850.5 | 1,874.5 | +18.5 | +1% | 536,000 |
| 2023/08/07 | 1,835 | 1,859 | 1,819 | 1,856 | +16.5 | +0.9% | 614,500 |
| 2023/08/04 | 1,840 | 1,851.5 | 1,835 | 1,839.5 | +12 | +0.7% | 418,500 |
| 2023/08/03 | 1,845 | 1,845.5 | 1,823.5 | 1,827.5 | -22 | -1.2% | 403,600 |
| 2023/08/02 | 1,845.5 | 1,849.5 | 1,834.5 | 1,849.5 | -5.5 | -0.3% | 376,500 |
| 2023/08/01 | 1,863 | 1,863.5 | 1,850.5 | 1,855 | -3 | -0.2% | 232,000 |
| 2023/07/31 | 1,858 | 1,858.5 | 1,849 | 1,858 | +11.5 | +0.6% | 277,600 |
| 2023/07/28 | 1,840 | 1,851 | 1,834 | 1,846.5 | -4.5 | -0.2% | 225,300 |
| 2023/07/27 | 1,840 | 1,852.5 | 1,837.5 | 1,851 | +13 | +0.7% | 199,700 |
| 2023/07/26 | 1,837 | 1,838.5 | 1,826.5 | 1,838 | -1 | -0.1% | 148,100 |
| 2023/07/25 | 1,841 | 1,843 | 1,832 | 1,839 | +10.5 | +0.6% | 317,300 |
| 2023/07/24 | 1,836 | 1,841 | 1,827.5 | 1,828.5 | +1.5 | +0.1% | 164,200 |
| 2023/07/21 | 1,823 | 1,832 | 1,815 | 1,827 | +2.5 | +0.1% | 219,000 |
| 2023/07/20 | 1,830 | 1,837 | 1,824.5 | 1,824.5 | -5.5 | -0.3% | 215,400 |
| 2023/07/19 | 1,818.5 | 1,830.5 | 1,816 | 1,830 | +16 | +0.9% | 279,100 |
| 2023/07/18 | 1,825 | 1,827.5 | 1,812.5 | 1,814 | -6 | -0.3% | 258,400 |
| 2023/07/14 | 1,838 | 1,839 | 1,817 | 1,820 | -7 | -0.4% | 292,900 |
151～
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ベネッセＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ベネッセＨＤ | 259,100円 | 0.0% | -9.4% | 1.16% | 33.33倍 | 1.57倍 |
|
「進研ゼミ」、学校向け、塾など国内教育が柱、介護・保育も展開。２４年３月ＭＢＯ成立。上場廃止へ |
| テクノプロＨＤ | 274,700円 | +10.1% | +12.2% | 2.91% | 17.51倍 | 3.79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 | 264,000円 | +18.9% | +60.0% | 2.05% | 18.56倍 | 2.29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 |
| 大栄環境 | 265,700円 | +6.8% | +22.7% | 1.58% | 19.34倍 | 3.22倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| Ｍ＆Ａ総研Ｈ | 449,000円 | +77.0% | +60.5% | 0.00% | 56.22倍 | 29.76倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
