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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/06/23 | 1,898 | 1,930 | 1,878 | 1,878 | -1 | -0.1% | 8,600 |
| 2022/06/22 | 1,890 | 1,890 | 1,844 | 1,879 | -11 | -0.6% | 3,900 |
| 2022/06/21 | 1,809 | 1,898 | 1,809 | 1,890 | +81 | +4.5% | 6,600 |
| 2022/06/20 | 1,776 | 1,809 | 1,751 | 1,809 | +33 | +1.9% | 6,900 |
| 2022/06/17 | 1,820 | 1,820 | 1,716 | 1,776 | -44 | -2.4% | 15,800 |
| 2022/06/16 | 1,872 | 1,893 | 1,820 | 1,820 | -48 | -2.6% | 9,800 |
| 2022/06/15 | 1,903 | 1,970 | 1,850 | 1,868 | -16 | -0.8% | 11,700 |
| 2022/06/14 | 1,876 | 1,910 | 1,818 | 1,884 | -24 | -1.3% | 19,900 |
701～
750
件表示中 / 2268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 | 170,200円 | +33.7% | +10.5% | 4.64% | 10.84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主力。コミュロボ等も扱う |
| うるる | 151,500円 | +15.1% | +1.2% | 0.73% | 20.96倍 | 3.47倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| Ｊストリーム | 37,200円 | +2.9% | +0.1% | 3.76% | 16.94倍 | 0.87倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ソルクシーズ | 38,400円 | +6.0% | +24.7% | 3.39% | 10.99倍 | 1.01倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| サスメド | 60,500円 | +40.1% | - | 0.00% | - | 2.36倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
