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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,234 | 1,234 | 1,197 | 1,225 | -9 | -0.7% | 2,100 |
| 2023/08/09 | 1,237 | 1,250 | 1,221 | 1,234 | -3 | -0.2% | 2,600 |
| 2023/08/08 | 1,212 | 1,254 | 1,212 | 1,237 | +25 | +2.1% | 6,300 |
| 2023/08/07 | 1,204 | 1,224 | 1,190 | 1,212 | +10 | +0.8% | 2,100 |
| 2023/08/04 | 1,193 | 1,202 | 1,193 | 1,202 | +9 | +0.8% | 600 |
| 2023/08/03 | 1,201 | 1,201 | 1,185 | 1,193 | -12 | -1% | 1,500 |
| 2023/08/02 | 1,203 | 1,206 | 1,203 | 1,205 | -20 | -1.6% | 1,000 |
| 2023/08/01 | 1,183 | 1,225 | 1,183 | 1,225 | +30 | +2.5% | 4,300 |
| 2023/07/31 | 1,223 | 1,223 | 1,195 | 1,195 | -17 | -1.4% | 3,300 |
| 2023/07/28 | 1,200 | 1,224 | 1,190 | 1,212 | -1 | -0.1% | 14,200 |
| 2023/07/27 | 1,202 | 1,213 | 1,202 | 1,213 | -22 | -1.8% | 500 |
| 2023/07/26 | 1,250 | 1,250 | 1,230 | 1,235 | -19 | -1.5% | 2,000 |
| 2023/07/25 | 1,197 | 1,260 | 1,196 | 1,254 | +57 | +4.8% | 10,100 |
| 2023/07/24 | 1,171 | 1,197 | 1,171 | 1,197 | +30 | +2.6% | 2,200 |
| 2023/07/21 | 1,166 | 1,172 | 1,165 | 1,167 | -5 | -0.4% | 1,700 |
| 2023/07/20 | 1,172 | 1,175 | 1,167 | 1,172 | ±0 | ±0% | 3,200 |
| 2023/07/19 | 1,183 | 1,183 | 1,172 | 1,172 | -10 | -0.8% | 900 |
| 2023/07/18 | 1,183 | 1,183 | 1,182 | 1,182 | -6 | -0.5% | 800 |
| 2023/07/14 | 1,192 | 1,192 | 1,170 | 1,188 | +13 | +1.1% | 2,400 |
| 2023/07/13 | 1,183 | 1,183 | 1,171 | 1,175 | -8 | -0.7% | 4,200 |
| 2023/07/12 | 1,192 | 1,199 | 1,183 | 1,183 | -3 | -0.3% | 1,700 |
| 2023/07/11 | 1,219 | 1,228 | 1,186 | 1,186 | -33 | -2.7% | 5,000 |
| 2023/07/10 | 1,233 | 1,233 | 1,203 | 1,219 | -14 | -1.1% | 2,700 |
| 2023/07/07 | 1,215 | 1,240 | 1,200 | 1,233 | +6 | +0.5% | 6,800 |
| 2023/07/06 | 1,220 | 1,227 | 1,215 | 1,227 | -6 | -0.5% | 2,900 |
| 2023/07/05 | 1,208 | 1,240 | 1,208 | 1,233 | +26 | +2.2% | 4,500 |
| 2023/07/04 | 1,208 | 1,208 | 1,207 | 1,207 | -1 | -0.1% | 600 |
| 2023/07/03 | 1,198 | 1,208 | 1,198 | 1,208 | +10 | +0.8% | 2,900 |
| 2023/06/30 | 1,196 | 1,198 | 1,187 | 1,198 | +2 | +0.2% | 2,400 |
| 2023/06/29 | 1,195 | 1,196 | 1,188 | 1,196 | +11 | +0.9% | 3,000 |
| 2023/06/28 | 1,185 | 1,197 | 1,185 | 1,185 | -12 | -1% | 2,000 |
| 2023/06/27 | 1,185 | 1,197 | 1,185 | 1,197 | +5 | +0.4% | 1,300 |
| 2023/06/26 | 1,192 | 1,200 | 1,192 | 1,192 | -13 | -1.1% | 2,700 |
| 2023/06/23 | 1,204 | 1,212 | 1,204 | 1,205 | +1 | +0.1% | 3,100 |
| 2023/06/22 | 1,196 | 1,213 | 1,196 | 1,204 | +8 | +0.7% | 3,200 |
| 2023/06/21 | 1,202 | 1,202 | 1,195 | 1,196 | -12 | -1% | 3,700 |
| 2023/06/20 | 1,199 | 1,212 | 1,199 | 1,208 | -1 | -0.1% | 1,400 |
| 2023/06/19 | 1,211 | 1,215 | 1,205 | 1,209 | -4 | -0.3% | 3,000 |
| 2023/06/16 | 1,212 | 1,225 | 1,200 | 1,213 | +17 | +1.4% | 7,000 |
| 2023/06/15 | 1,216 | 1,216 | 1,196 | 1,196 | -9 | -0.7% | 2,500 |
| 2023/06/14 | 1,201 | 1,210 | 1,194 | 1,205 | +3 | +0.2% | 5,500 |
| 2023/06/13 | 1,215 | 1,215 | 1,201 | 1,202 | -13 | -1.1% | 2,200 |
| 2023/06/12 | 1,226 | 1,228 | 1,210 | 1,215 | -14 | -1.1% | 6,500 |
| 2023/06/09 | 1,262 | 1,271 | 1,212 | 1,229 | -22 | -1.8% | 12,900 |
| 2023/06/08 | 1,316 | 1,316 | 1,223 | 1,251 | +85 | +7.3% | 77,300 |
| 2023/06/07 | 1,189 | 1,189 | 1,166 | 1,166 | -16 | -1.4% | 5,100 |
| 2023/06/06 | 1,220 | 1,220 | 1,181 | 1,182 | -42 | -3.4% | 5,100 |
| 2023/06/05 | 1,193 | 1,224 | 1,181 | 1,224 | +43 | +3.6% | 3,400 |
| 2023/06/02 | 1,229 | 1,229 | 1,180 | 1,181 | -2 | -0.2% | 9,300 |
| 2023/06/01 | 1,175 | 1,188 | 1,162 | 1,183 | -8 | -0.7% | 2,500 |
451～
500
件表示中 / 2255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 | 167,800円 | +33.7% | +10.5% | 4.71% | 10.69倍 | 1.24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 |
| イーソル | 50,500円 | +6.7% | -18.7% | 1.09% | 14.09倍 | 1.92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 |
| 日本情報 | 70,200円 | +12.7% | +35.4% | 0.71% | 15.64倍 | 2.68倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| アイキューブ | 194,000円 | +25.5% | +24.9% | 1.75% | 17.48倍 | 3.69倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ｕｎｅｒｒｙ | 272,500円 | +32.2% | +79.1% | 0.00% | 73.69倍 | 5.82倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
市場注目の銘柄
チャート関連のコラム
