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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,171 | 1,171 | 1,156 | 1,156 | ±0 | ±0% | 500 |
| 2025/03/31 | 1,130 | 1,156 | 1,122 | 1,156 | +26 | +2.3% | 3,100 |
| 2025/03/28 | 1,117 | 1,146 | 1,117 | 1,130 | -54 | -4.6% | 2,900 |
| 2025/03/27 | 1,171 | 1,184 | 1,170 | 1,184 | +13 | +1.1% | 1,000 |
| 2025/03/26 | 1,180 | 1,180 | 1,171 | 1,171 | +1 | +0.1% | 1,400 |
| 2025/03/25 | 1,170 | 1,178 | 1,165 | 1,170 | ±0 | ±0% | 1,600 |
| 2025/03/24 | 1,180 | 1,180 | 1,160 | 1,170 | -10 | -0.8% | 1,600 |
| 2025/03/21 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 1,800 |
| 2025/03/19 | 1,200 | 1,200 | 1,171 | 1,180 | -9 | -0.8% | 1,600 |
| 2025/03/18 | 1,170 | 1,190 | 1,152 | 1,189 | +14 | +1.2% | 2,500 |
| 2025/03/17 | 1,148 | 1,175 | 1,148 | 1,175 | +34 | +3% | 4,500 |
| 2025/03/14 | 1,145 | 1,148 | 1,141 | 1,141 | -4 | -0.3% | 800 |
| 2025/03/13 | 1,141 | 1,145 | 1,140 | 1,145 | ±0 | ±0% | 1,000 |
| 2025/03/12 | 1,150 | 1,150 | 1,121 | 1,145 | +25 | +2.2% | 1,400 |
| 2025/03/11 | 1,130 | 1,150 | 1,105 | 1,120 | -8 | -0.7% | 2,600 |
| 2025/03/10 | 1,103 | 1,129 | 1,103 | 1,128 | +27 | +2.5% | 3,600 |
| 2025/03/07 | 1,102 | 1,103 | 1,101 | 1,101 | -2 | -0.2% | 900 |
| 2025/03/06 | 1,100 | 1,107 | 1,100 | 1,103 | -3 | -0.3% | 1,000 |
| 2025/03/05 | 1,108 | 1,109 | 1,100 | 1,106 | -2 | -0.2% | 1,500 |
| 2025/03/04 | 1,109 | 1,109 | 1,100 | 1,108 | +5 | +0.5% | 1,100 |
| 2025/03/03 | 1,116 | 1,116 | 1,100 | 1,103 | +6 | +0.5% | 2,700 |
| 2025/02/28 | 1,086 | 1,097 | 1,077 | 1,097 | -3 | -0.3% | 2,300 |
| 2025/02/27 | 1,100 | 1,100 | 1,081 | 1,100 | -5 | -0.5% | 1,000 |
| 2025/02/26 | 1,112 | 1,112 | 1,091 | 1,105 | -16 | -1.4% | 1,600 |
| 2025/02/25 | 1,127 | 1,155 | 1,121 | 1,121 | -23 | -2% | 4,800 |
| 2025/02/21 | 1,070 | 1,225 | 1,070 | 1,144 | +83 | +7.8% | 34,700 |
| 2025/02/20 | 1,076 | 1,076 | 1,061 | 1,061 | -15 | -1.4% | 800 |
| 2025/02/19 | 1,076 | 1,076 | 1,076 | 1,076 | -4 | -0.4% | 200 |
| 2025/02/18 | 1,080 | 1,090 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2025/02/17 | 1,095 | 1,095 | 1,080 | 1,080 | -15 | -1.4% | 1,600 |
| 2025/02/14 | 1,100 | 1,100 | 1,086 | 1,095 | -5 | -0.5% | 1,300 |
| 2025/02/13 | 1,096 | 1,100 | 1,095 | 1,100 | +4 | +0.4% | 1,000 |
| 2025/02/12 | 1,103 | 1,133 | 1,030 | 1,096 | +23 | +2.1% | 14,200 |
| 2025/02/10 | 1,052 | 1,094 | 1,052 | 1,073 | +21 | +2% | 4,600 |
| 2025/02/07 | 1,059 | 1,059 | 1,049 | 1,052 | +3 | +0.3% | 1,000 |
| 2025/02/06 | 1,049 | 1,049 | 1,046 | 1,049 | ±0 | ±0% | 400 |
| 2025/02/05 | 1,044 | 1,050 | 1,035 | 1,049 | +14 | +1.4% | 1,000 |
| 2025/02/04 | 1,033 | 1,050 | 1,030 | 1,035 | +2 | +0.2% | 2,300 |
| 2025/02/03 | 1,024 | 1,037 | 1,012 | 1,033 | +9 | +0.9% | 1,800 |
| 2025/01/31 | 1,051 | 1,056 | 1,024 | 1,024 | +24 | +2.4% | 7,500 |
| 2025/01/30 | 1,055 | 1,078 | 1,000 | 1,000 | -64 | -6% | 17,600 |
| 2025/01/29 | 1,058 | 1,064 | 1,058 | 1,064 | -1 | -0.1% | 1,600 |
| 2025/01/28 | 1,070 | 1,082 | 1,065 | 1,065 | -5 | -0.5% | 1,900 |
| 2025/01/27 | 1,082 | 1,083 | 1,060 | 1,070 | -12 | -1.1% | 2,900 |
| 2025/01/24 | 1,056 | 1,082 | 1,053 | 1,082 | +20 | +1.9% | 1,400 |
| 2025/01/23 | 1,070 | 1,083 | 1,062 | 1,062 | -8 | -0.7% | 1,100 |
| 2025/01/22 | 1,070 | 1,070 | 1,070 | 1,070 | +9 | +0.8% | 300 |
| 2025/01/21 | 1,061 | 1,071 | 1,061 | 1,061 | ±0 | ±0% | 700 |
| 2025/01/20 | 1,061 | 1,069 | 1,060 | 1,061 | -1 | -0.1% | 2,900 |
| 2025/01/17 | 1,063 | 1,066 | 1,055 | 1,062 | -1 | -0.1% | 1,000 |
51～
100
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
