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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,618 | 1,618 | 1,580 | 1,580 | -28 | -1.7% | 3,800 |
| 2025/05/21 | 1,590 | 1,625 | 1,589 | 1,608 | +18 | +1.1% | 8,800 |
| 2025/05/20 | 1,630 | 1,630 | 1,572 | 1,590 | -40 | -2.5% | 9,600 |
| 2025/05/19 | 1,584 | 1,630 | 1,576 | 1,630 | +108 | +7.1% | 16,400 |
| 2025/05/16 | 1,514 | 1,551 | 1,501 | 1,522 | +8 | +0.5% | 9,200 |
| 2025/05/15 | 1,559 | 1,559 | 1,514 | 1,514 | -47 | -3% | 8,800 |
| 2025/05/14 | 1,586 | 1,620 | 1,500 | 1,561 | -39 | -2.4% | 68,500 |
| 2025/05/13 | 1,625 | 1,698 | 1,497 | 1,600 | +6 | +0.4% | 178,900 |
| 2025/05/12 | 1,594 | 1,594 | 1,594 | 1,594 | +300 | +23.2% | 11,500 |
| 2025/05/09 | 1,267 | 1,309 | 1,240 | 1,294 | +82 | +6.8% | 18,700 |
| 2025/05/08 | 1,230 | 1,230 | 1,200 | 1,212 | -33 | -2.7% | 6,000 |
| 2025/05/07 | 1,309 | 1,309 | 1,245 | 1,245 | -50 | -3.9% | 16,300 |
| 2025/05/02 | 1,294 | 1,295 | 1,248 | 1,295 | +167 | +14.8% | 74,500 |
| 2025/05/01 | 1,129 | 1,129 | 1,128 | 1,128 | +11 | +1% | 200 |
| 2025/04/30 | 1,130 | 1,130 | 1,102 | 1,117 | +17 | +1.5% | 1,000 |
| 2025/04/28 | 1,102 | 1,102 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2025/04/25 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2025/04/24 | 1,103 | 1,103 | 1,100 | 1,100 | -33 | -2.9% | 200 |
| 2025/04/23 | 1,133 | 1,133 | 1,133 | 1,133 | +4 | +0.4% | 300 |
| 2025/04/22 | 1,065 | 1,129 | 1,065 | 1,129 | +54 | +5% | 2,300 |
| 2025/04/21 | 1,068 | 1,098 | 1,068 | 1,075 | -12 | -1.1% | 3,900 |
| 2025/04/18 | 1,090 | 1,110 | 1,080 | 1,087 | -3 | -0.3% | 600 |
| 2025/04/17 | 1,090 | 1,090 | 1,063 | 1,090 | ±0 | ±0% | 1,100 |
| 2025/04/16 | 1,091 | 1,124 | 1,089 | 1,090 | -1 | -0.1% | 2,200 |
| 2025/04/15 | 1,076 | 1,130 | 1,076 | 1,091 | +12 | +1.1% | 5,000 |
| 2025/04/14 | 1,081 | 1,099 | 1,077 | 1,079 | -1 | -0.1% | 3,200 |
| 2025/04/11 | 1,084 | 1,084 | 1,080 | 1,080 | -4 | -0.4% | 700 |
| 2025/04/10 | 1,075 | 1,084 | 1,075 | 1,084 | +69 | +6.8% | 300 |
| 2025/04/09 | 1,025 | 1,055 | 1,015 | 1,015 | -10 | -1% | 300 |
| 2025/04/08 | 1,010 | 1,050 | 1,010 | 1,025 | +32 | +3.2% | 700 |
| 2025/04/07 | 1,051 | 1,051 | 993 | 993 | -79 | -7.4% | 4,600 |
| 2025/04/04 | 1,109 | 1,110 | 1,072 | 1,072 | -67 | -5.9% | 5,200 |
| 2025/04/03 | 1,101 | 1,139 | 1,101 | 1,139 | -10 | -0.9% | 1,600 |
| 2025/04/02 | 1,126 | 1,149 | 1,124 | 1,149 | -7 | -0.6% | 700 |
| 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 |
51～
100
件表示中 / 2288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 | 173,000円 | +33.7% | +10.5% | 4.57% | 11.02倍 | 1.28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 |
| ココナラ | 44,500円 | +44.2% | +2.2% | 0.00% | 35.86倍 | 4.41倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| イマジニア | 99,900円 | +3.3% | -12.3% | 5.01% | 18.17倍 | 0.80倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| Ｊストリーム | 37,000円 | +2.9% | +0.1% | 3.78% | 16.85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 |
| ＡＶＩＬＥＮ | 169,200円 | +30.1% | +24.5% | 0.00% | 67.98倍 | 18.72倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
市場注目の銘柄
チャート関連のコラム
