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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 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 |
101～
150
件表示中 / 2318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 | 188,600円 | +33.7% | +10.5% | 4.19% | 12.01倍 | 1.40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 |
| リッジアイ | 296,100円 | +8.0% | -8.6% | 0.00% | 75.17倍 | 5.29倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| ニューラル | 67,100円 | +3.8% | +999.9% | 0.00% | 287.99倍 | 20.17倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
| イマジニア | 105,700円 | +3.3% | -12.3% | 4.73% | 19.23倍 | 0.85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 |
| ＲＫＢ毎日Ｈ | 499,000円 | +25.4% | -19.8% | 1.50% | 22.32倍 | 0.28倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
市場注目の銘柄
チャート関連のコラム
