ベネフィットジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,672 | 1,697 | 1,656 | 1,697 | +9 | +0.5% | 2,100 |
| 2025/06/12 | 1,650 | 1,693 | 1,650 | 1,688 | +44 | +2.7% | 4,300 |
| 2025/06/11 | 1,623 | 1,667 | 1,623 | 1,644 | -57 | -3.4% | 14,700 |
| 2025/06/10 | 1,770 | 1,770 | 1,701 | 1,701 | -29 | -1.7% | 9,000 |
| 2025/06/09 | 1,834 | 2,054 | 1,730 | 1,730 | -119 | -6.4% | 44,900 |
| 2025/06/06 | 1,645 | 1,880 | 1,620 | 1,849 | +189 | +11.4% | 42,400 |
| 2025/06/05 | 1,642 | 1,660 | 1,640 | 1,660 | +29 | +1.8% | 1,600 |
| 2025/06/04 | 1,628 | 1,665 | 1,627 | 1,631 | +8 | +0.5% | 5,700 |
| 2025/06/03 | 1,600 | 1,626 | 1,600 | 1,623 | +23 | +1.4% | 3,200 |
| 2025/06/02 | 1,613 | 1,613 | 1,597 | 1,600 | +3 | +0.2% | 8,400 |
| 2025/05/30 | 1,557 | 1,597 | 1,557 | 1,597 | +27 | +1.7% | 3,000 |
| 2025/05/29 | 1,565 | 1,577 | 1,561 | 1,570 | +10 | +0.6% | 3,500 |
| 2025/05/28 | 1,526 | 1,562 | 1,526 | 1,560 | +35 | +2.3% | 6,900 |
| 2025/05/27 | 1,528 | 1,539 | 1,525 | 1,525 | -3 | -0.2% | 2,200 |
| 2025/05/26 | 1,551 | 1,552 | 1,526 | 1,528 | -20 | -1.3% | 7,900 |
| 2025/05/23 | 1,586 | 1,592 | 1,546 | 1,548 | -32 | -2% | 3,400 |
| 2025/05/22 | 1,618 | 1,618 | 1,580 | 1,580 | -28 | -1.7% | 3,800 |
| 2025/05/21 | 1,590 | 1,625 | 1,589 | 1,608 | +18 | +1.1% | 8,800 |
| 2025/05/20 | 1,630 | 1,630 | 1,572 | 1,590 | -40 | -2.5% | 9,600 |
| 2025/05/19 | 1,584 | 1,630 | 1,576 | 1,630 | +108 | +7.1% | 16,400 |
| 2025/05/16 | 1,514 | 1,551 | 1,501 | 1,522 | +8 | +0.5% | 9,200 |
| 2025/05/15 | 1,559 | 1,559 | 1,514 | 1,514 | -47 | -3% | 8,800 |
| 2025/05/14 | 1,586 | 1,620 | 1,500 | 1,561 | -39 | -2.4% | 68,500 |
| 2025/05/13 | 1,625 | 1,698 | 1,497 | 1,600 | +6 | +0.4% | 178,900 |
| 2025/05/12 | 1,594 | 1,594 | 1,594 | 1,594 | +300 | +23.2% | 11,500 |
| 2025/05/09 | 1,267 | 1,309 | 1,240 | 1,294 | +82 | +6.8% | 18,700 |
| 2025/05/08 | 1,230 | 1,230 | 1,200 | 1,212 | -33 | -2.7% | 6,000 |
| 2025/05/07 | 1,309 | 1,309 | 1,245 | 1,245 | -50 | -3.9% | 16,300 |
| 2025/05/02 | 1,294 | 1,295 | 1,248 | 1,295 | +167 | +14.8% | 74,500 |
| 2025/05/01 | 1,129 | 1,129 | 1,128 | 1,128 | +11 | +1% | 200 |
| 2025/04/30 | 1,130 | 1,130 | 1,102 | 1,117 | +17 | +1.5% | 1,000 |
| 2025/04/28 | 1,102 | 1,102 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2025/04/25 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2025/04/24 | 1,103 | 1,103 | 1,100 | 1,100 | -33 | -2.9% | 200 |
| 2025/04/23 | 1,133 | 1,133 | 1,133 | 1,133 | +4 | +0.4% | 300 |
| 2025/04/22 | 1,065 | 1,129 | 1,065 | 1,129 | +54 | +5% | 2,300 |
| 2025/04/21 | 1,068 | 1,098 | 1,068 | 1,075 | -12 | -1.1% | 3,900 |
| 2025/04/18 | 1,090 | 1,110 | 1,080 | 1,087 | -3 | -0.3% | 600 |
| 2025/04/17 | 1,090 | 1,090 | 1,063 | 1,090 | ±0 | ±0% | 1,100 |
| 2025/04/16 | 1,091 | 1,124 | 1,089 | 1,090 | -1 | -0.1% | 2,200 |
| 2025/04/15 | 1,076 | 1,130 | 1,076 | 1,091 | +12 | +1.1% | 5,000 |
| 2025/04/14 | 1,081 | 1,099 | 1,077 | 1,079 | -1 | -0.1% | 3,200 |
| 2025/04/11 | 1,084 | 1,084 | 1,080 | 1,080 | -4 | -0.4% | 700 |
| 2025/04/10 | 1,075 | 1,084 | 1,075 | 1,084 | +69 | +6.8% | 300 |
| 2025/04/09 | 1,025 | 1,055 | 1,015 | 1,015 | -10 | -1% | 300 |
| 2025/04/08 | 1,010 | 1,050 | 1,010 | 1,025 | +32 | +3.2% | 700 |
| 2025/04/07 | 1,051 | 1,051 | 993 | 993 | -79 | -7.4% | 4,600 |
| 2025/04/04 | 1,109 | 1,110 | 1,072 | 1,072 | -67 | -5.9% | 5,200 |
| 2025/04/03 | 1,101 | 1,139 | 1,101 | 1,139 | -10 | -0.9% | 1,600 |
| 2025/04/02 | 1,126 | 1,149 | 1,124 | 1,149 | -7 | -0.6% | 700 |
1～
50
件表示中 / 2254件
類似銘柄と比較する
現在ご覧いただいている「ベネフィットＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ベネフィットＪ | 169,700円 | +33.7% | +10.5% | 4.66% | 10.81倍 | 1.26倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| ジェノバ | 71,400円 | +5.4% | +3.2% | 0.84% | 18.44倍 | 3.05倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ＣＥＨＤ | 64,000円 | +3.1% | +30.0% | 3.44% | 12.29倍 | 1.46倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| イーソル | 50,800円 | +6.7% | -18.7% | 1.08% | 14.18倍 | 1.94倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| ヤプリ | 78,200円 | +12.5% | +33.2% | 1.53% | 12.03倍 | 4.73倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
市場注目の銘柄
チャート関連のコラム
