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 |
---|---|---|---|---|---|---|---|
2021/06/15 | 2,070 | 2,070 | 2,031 | 2,053 | -5 | -0.2% | 8,400 |
2021/06/14 | 2,057 | 2,062 | 2,006 | 2,058 | +17 | +0.8% | 10,300 |
2021/06/11 | 2,035 | 2,100 | 2,035 | 2,041 | +11 | +0.5% | 10,900 |
2021/06/10 | 2,078 | 2,078 | 2,019 | 2,030 | -66 | -3.1% | 13,200 |
2021/06/09 | 2,108 | 2,108 | 2,061 | 2,096 | -5 | -0.2% | 5,400 |
2021/06/08 | 2,143 | 2,149 | 2,078 | 2,101 | -19 | -0.9% | 8,900 |
2021/06/07 | 2,101 | 2,159 | 2,101 | 2,120 | +19 | +0.9% | 18,400 |
2021/06/04 | 2,048 | 2,144 | 2,030 | 2,101 | +65 | +3.2% | 27,800 |
2021/06/03 | 2,013 | 2,046 | 1,993 | 2,036 | +23 | +1.1% | 9,200 |
2021/06/02 | 2,025 | 2,032 | 2,009 | 2,013 | -12 | -0.6% | 5,000 |
2021/06/01 | 2,048 | 2,048 | 2,013 | 2,025 | -7 | -0.3% | 8,400 |
2021/05/31 | 2,031 | 2,059 | 2,031 | 2,032 | +1 | ±0% | 6,300 |
2021/05/28 | 2,040 | 2,042 | 2,022 | 2,031 | -17 | -0.8% | 6,700 |
2021/05/27 | 2,030 | 2,048 | 2,009 | 2,048 | +18 | +0.9% | 6,000 |
2021/05/26 | 2,053 | 2,053 | 2,020 | 2,030 | -38 | -1.8% | 11,700 |
2021/05/25 | 1,989 | 2,068 | 1,977 | 2,068 | +78 | +3.9% | 16,200 |
2021/05/24 | 2,000 | 2,015 | 1,971 | 1,990 | +15 | +0.8% | 12,300 |
2021/05/21 | 2,030 | 2,065 | 1,960 | 1,975 | -15 | -0.8% | 40,600 |
2021/05/20 | 1,911 | 2,010 | 1,909 | 1,990 | +81 | +4.2% | 22,500 |
2021/05/19 | 1,900 | 1,912 | 1,872 | 1,909 | +16 | +0.8% | 12,600 |
2021/05/18 | 1,935 | 1,935 | 1,893 | 1,893 | -21 | -1.1% | 12,000 |
2021/05/17 | 1,947 | 2,005 | 1,897 | 1,914 | +7 | +0.4% | 23,300 |
2021/05/14 | 1,935 | 1,935 | 1,892 | 1,907 | +27 | +1.4% | 19,900 |
2021/05/13 | 1,914 | 1,940 | 1,880 | 1,880 | -93 | -4.7% | 37,200 |
2021/05/12 | 1,990 | 2,071 | 1,936 | 1,973 | +4 | +0.2% | 38,000 |
2021/05/11 | 2,020 | 2,040 | 1,957 | 1,969 | +45 | +2.3% | 58,900 |
2021/05/10 | 1,851 | 1,926 | 1,837 | 1,924 | +99 | +5.4% | 16,400 |
2021/05/07 | 1,857 | 1,857 | 1,815 | 1,825 | -40 | -2.1% | 6,600 |
2021/05/06 | 1,903 | 1,903 | 1,863 | 1,865 | -40 | -2.1% | 8,000 |
2021/04/30 | 1,854 | 1,905 | 1,854 | 1,905 | +34 | +1.8% | 11,100 |
2021/04/28 | 1,941 | 1,941 | 1,871 | 1,871 | -31 | -1.6% | 12,800 |
2021/04/27 | 1,951 | 1,951 | 1,902 | 1,902 | -59 | -3% | 9,900 |
2021/04/26 | 1,940 | 1,961 | 1,896 | 1,961 | +56 | +2.9% | 14,200 |
2021/04/23 | 1,911 | 1,922 | 1,880 | 1,905 | -30 | -1.6% | 10,100 |
2021/04/22 | 1,877 | 1,935 | 1,867 | 1,935 | +83 | +4.5% | 14,300 |
2021/04/21 | 1,946 | 1,946 | 1,852 | 1,852 | -94 | -4.8% | 23,400 |
2021/04/20 | 1,948 | 1,955 | 1,922 | 1,946 | -5 | -0.3% | 11,300 |
2021/04/19 | 1,920 | 1,965 | 1,912 | 1,951 | +31 | +1.6% | 22,800 |
2021/04/16 | 1,860 | 1,920 | 1,857 | 1,920 | +75 | +4.1% | 38,500 |
2021/04/15 | 1,829 | 1,851 | 1,801 | 1,845 | +44 | +2.4% | 15,500 |
2021/04/14 | 1,805 | 1,830 | 1,798 | 1,801 | -16 | -0.9% | 4,100 |
2021/04/13 | 1,801 | 1,840 | 1,789 | 1,817 | +15 | +0.8% | 6,500 |
2021/04/12 | 1,836 | 1,836 | 1,802 | 1,802 | -37 | -2% | 6,800 |
2021/04/09 | 1,801 | 1,841 | 1,794 | 1,839 | +38 | +2.1% | 13,100 |
2021/04/08 | 1,817 | 1,817 | 1,768 | 1,801 | -22 | -1.2% | 17,700 |
2021/04/07 | 1,806 | 1,823 | 1,797 | 1,823 | -3 | -0.2% | 10,700 |
2021/04/06 | 1,836 | 1,847 | 1,796 | 1,826 | -19 | -1% | 15,600 |
2021/04/05 | 1,868 | 1,868 | 1,839 | 1,845 | -1 | -0.1% | 9,800 |
2021/04/02 | 1,840 | 1,870 | 1,833 | 1,846 | +11 | +0.6% | 9,300 |
2021/04/01 | 1,836 | 1,840 | 1,812 | 1,835 | +32 | +1.8% | 12,500 |
951~
1000
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