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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/13 | 1,961 | 1,961 | 1,908 | 1,908 | -77 | -3.9% | 3,700 |
| 2022/06/10 | 2,022 | 2,022 | 1,985 | 1,985 | -10 | -0.5% | 4,000 |
| 2022/06/09 | 1,961 | 2,032 | 1,953 | 1,995 | +33 | +1.7% | 5,900 |
| 2022/06/08 | 1,970 | 1,976 | 1,955 | 1,962 | -8 | -0.4% | 2,400 |
| 2022/06/07 | 1,991 | 2,004 | 1,956 | 1,970 | -23 | -1.2% | 6,000 |
| 2022/06/06 | 2,043 | 2,043 | 1,952 | 1,993 | -21 | -1% | 1,400 |
| 2022/06/03 | 2,023 | 2,043 | 2,000 | 2,014 | -6 | -0.3% | 1,500 |
| 2022/06/02 | 2,048 | 2,048 | 1,994 | 2,020 | -45 | -2.2% | 3,200 |
| 2022/06/01 | 2,062 | 2,078 | 2,040 | 2,065 | -15 | -0.7% | 3,000 |
| 2022/05/31 | 2,019 | 2,080 | 2,019 | 2,080 | +47 | +2.3% | 5,200 |
| 2022/05/30 | 2,037 | 2,037 | 1,987 | 2,033 | +61 | +3.1% | 7,500 |
| 2022/05/27 | 2,010 | 2,010 | 1,960 | 1,972 | +22 | +1.1% | 1,800 |
| 2022/05/26 | 1,989 | 1,989 | 1,920 | 1,950 | -32 | -1.6% | 6,100 |
| 2022/05/25 | 2,002 | 2,002 | 1,927 | 1,982 | -20 | -1% | 8,000 |
| 2022/05/24 | 2,025 | 2,046 | 2,001 | 2,002 | -32 | -1.6% | 3,900 |
| 2022/05/23 | 2,006 | 2,048 | 2,000 | 2,034 | +31 | +1.5% | 5,000 |
751～
800
件表示中 / 2302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 | 199,000円 | +33.7% | +10.5% | 3.97% | 12.67倍 | 1.47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 |
| グリッド | 252,000円 | +50.3% | +2.8% | 0.00% | 42.78倍 | 3.04倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| 日本情報 | 83,300円 | +14.3% | +20.6% | 0.96% | 15.88倍 | 2.97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 |
| Ｋｕｄａｎ | 105,000円 | +35.4% | - | 0.00% | - | 3.79倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| Ｚｅｎｍｕ | 870,000円 | +31.2% | +72.6% | 0.00% | 74.36倍 | 18.53倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
市場注目の銘柄
チャート関連のコラム
