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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,512 | 1,541 | 1,512 | 1,528 | -1 | -0.1% | 8,000 |
| 2022/09/02 | 1,554 | 1,554 | 1,508 | 1,529 | -16 | -1% | 18,200 |
| 2022/09/01 | 1,552 | 1,582 | 1,543 | 1,545 | -25 | -1.6% | 11,000 |
| 2022/08/31 | 1,578 | 1,590 | 1,570 | 1,570 | -26 | -1.6% | 2,100 |
| 2022/08/30 | 1,610 | 1,610 | 1,579 | 1,596 | +9 | +0.6% | 9,000 |
| 2022/08/29 | 1,551 | 1,610 | 1,550 | 1,587 | +17 | +1.1% | 9,300 |
| 2022/08/26 | 1,563 | 1,603 | 1,557 | 1,570 | +8 | +0.5% | 17,600 |
| 2022/08/25 | 1,559 | 1,577 | 1,545 | 1,562 | +1 | +0.1% | 20,500 |
| 2022/08/24 | 1,560 | 1,577 | 1,548 | 1,561 | +1 | +0.1% | 16,600 |
| 2022/08/23 | 1,600 | 1,600 | 1,560 | 1,560 | -43 | -2.7% | 17,000 |
| 2022/08/22 | 1,562 | 1,615 | 1,529 | 1,603 | +45 | +2.9% | 41,400 |
| 2022/08/19 | 1,559 | 1,596 | 1,550 | 1,558 | ±0 | ±0% | 32,900 |
| 2022/08/18 | 1,594 | 1,595 | 1,551 | 1,558 | -21 | -1.3% | 20,100 |
| 2022/08/17 | 1,585 | 1,601 | 1,562 | 1,579 | +6 | +0.4% | 29,200 |
| 2022/08/16 | 1,608 | 1,624 | 1,546 | 1,573 | -25 | -1.6% | 37,300 |
| 2022/08/15 | 1,648 | 1,650 | 1,591 | 1,598 | -49 | -3% | 30,300 |
| 2022/08/12 | 1,480 | 1,677 | 1,446 | 1,647 | -113 | -6.4% | 107,400 |
| 2022/08/10 | 1,800 | 1,812 | 1,734 | 1,760 | -36 | -2% | 21,200 |
| 2022/08/09 | 1,794 | 1,810 | 1,785 | 1,796 | +11 | +0.6% | 8,600 |
| 2022/08/08 | 1,784 | 1,816 | 1,782 | 1,785 | +3 | +0.2% | 11,300 |
| 2022/08/05 | 1,820 | 1,824 | 1,782 | 1,782 | -12 | -0.7% | 6,600 |
| 2022/08/04 | 1,792 | 1,799 | 1,765 | 1,794 | -6 | -0.3% | 7,200 |
| 2022/08/03 | 1,830 | 1,834 | 1,800 | 1,800 | -28 | -1.5% | 11,000 |
| 2022/08/02 | 1,862 | 1,878 | 1,828 | 1,828 | -34 | -1.8% | 6,900 |
| 2022/08/01 | 1,867 | 1,903 | 1,842 | 1,862 | +2 | +0.1% | 8,000 |
| 2022/07/29 | 1,880 | 1,909 | 1,859 | 1,860 | -19 | -1% | 9,100 |
| 2022/07/28 | 1,876 | 1,892 | 1,840 | 1,879 | +3 | +0.2% | 8,200 |
| 2022/07/27 | 1,891 | 1,900 | 1,876 | 1,876 | -22 | -1.2% | 4,800 |
| 2022/07/26 | 1,919 | 1,955 | 1,889 | 1,898 | -19 | -1% | 10,000 |
| 2022/07/25 | 1,921 | 1,967 | 1,917 | 1,917 | -75 | -3.8% | 6,200 |
| 2022/07/22 | 1,995 | 1,995 | 1,960 | 1,992 | +2 | +0.1% | 1,000 |
| 2022/07/21 | 1,970 | 1,990 | 1,954 | 1,990 | +18 | +0.9% | 2,700 |
| 2022/07/20 | 1,997 | 2,002 | 1,950 | 1,972 | -2 | -0.1% | 3,100 |
| 2022/07/19 | 1,972 | 1,996 | 1,952 | 1,974 | -6 | -0.3% | 2,900 |
| 2022/07/15 | 1,980 | 1,980 | 1,948 | 1,980 | +40 | +2.1% | 2,400 |
| 2022/07/14 | 1,918 | 1,940 | 1,917 | 1,940 | +20 | +1% | 2,800 |
| 2022/07/13 | 1,920 | 1,930 | 1,920 | 1,920 | ±0 | ±0% | 1,600 |
| 2022/07/12 | 1,997 | 1,997 | 1,920 | 1,920 | -68 | -3.4% | 4,700 |
| 2022/07/11 | 1,963 | 1,988 | 1,963 | 1,988 | +65 | +3.4% | 4,100 |
| 2022/07/08 | 1,917 | 1,966 | 1,917 | 1,923 | -4 | -0.2% | 4,800 |
| 2022/07/07 | 1,931 | 1,940 | 1,918 | 1,927 | -4 | -0.2% | 2,600 |
| 2022/07/06 | 1,925 | 1,962 | 1,925 | 1,931 | +6 | +0.3% | 4,000 |
| 2022/07/05 | 1,926 | 1,940 | 1,925 | 1,925 | -8 | -0.4% | 2,300 |
| 2022/07/04 | 2,000 | 2,000 | 1,924 | 1,933 | +2 | +0.1% | 5,600 |
| 2022/07/01 | 1,965 | 1,980 | 1,912 | 1,931 | -30 | -1.5% | 8,800 |
| 2022/06/30 | 1,951 | 1,974 | 1,940 | 1,961 | -8 | -0.4% | 3,400 |
| 2022/06/29 | 1,905 | 1,969 | 1,905 | 1,969 | +44 | +2.3% | 7,300 |
| 2022/06/28 | 1,924 | 1,925 | 1,909 | 1,925 | +13 | +0.7% | 800 |
| 2022/06/27 | 1,910 | 1,924 | 1,898 | 1,912 | +22 | +1.2% | 1,800 |
| 2022/06/24 | 1,915 | 1,917 | 1,882 | 1,890 | +12 | +0.6% | 4,500 |
651～
700
件表示中 / 2226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 | 129,500円 | -2.5% | +37.3% | 3.32% | 9.15倍 | 1.02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 |
| ＲＯＸＸ | 107,400円 | +50.6% | - | 0.00% | - | 8.66倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| Ｉ Ｃ | 100,800円 | +3.2% | -2.9% | 3.37% | 17.19倍 | 1.24倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ビザスク | 82,800円 | +9.1% | -14.5% | 0.00% | 15.96倍 | -0.85倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ＧＭＯペパ | 139,100円 | +2.4% | -8.2% | 4.82% | 13.66倍 | 3.06倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム
