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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 942 | 948 | 938 | 948 | +1 | +0.1% | 8,100 |
| 2017/07/19 | 950 | 955 | 946 | 947 | -6 | -0.6% | 6,900 |
| 2017/07/18 | 965 | 966 | 950 | 953 | -11 | -1.1% | 5,400 |
| 2017/07/14 | 971 | 971 | 950 | 964 | -1 | -0.1% | 4,100 |
| 2017/07/13 | 979 | 979 | 960 | 965 | -5 | -0.5% | 5,400 |
| 2017/07/12 | 980 | 982 | 970 | 970 | -6 | -0.6% | 3,300 |
| 2017/07/11 | 966 | 979 | 960 | 976 | +15 | +1.6% | 6,400 |
| 2017/07/10 | 970 | 980 | 958 | 961 | +2 | +0.2% | 12,200 |
| 2017/07/07 | 963 | 963 | 952 | 959 | -4 | -0.4% | 4,300 |
| 2017/07/06 | 966 | 970 | 952 | 963 | +12 | +1.3% | 4,900 |
| 2017/07/05 | 949 | 962 | 944 | 951 | -9 | -0.9% | 4,600 |
| 2017/07/04 | 960 | 970 | 959 | 960 | +9 | +0.9% | 10,900 |
| 2017/07/03 | 935 | 951 | 922 | 951 | +23 | +2.5% | 9,500 |
| 2017/06/30 | 925 | 929 | 915 | 928 | -18 | -1.9% | 19,000 |
| 2017/06/29 | 978 | 979 | 939 | 946 | -26 | -2.7% | 22,000 |
| 2017/06/28 | 1,000 | 1,000 | 960 | 972 | -27.7 | -2.8% | 17,800 |
| 2017/06/27 | 1,005 | 1,006.7 | 999.3 | 999.7 | +0.7 | +0.1% | 16,800 |
| 2017/06/26 | 1,005 | 1,006.7 | 996.7 | 999 | -4.3 | -0.4% | 12,600 |
| 2017/06/23 | 1,001.7 | 1,015 | 996.3 | 1,003.3 | -1.7 | -0.2% | 36,000 |
| 2017/06/22 | 1,010 | 1,015 | 1,000 | 1,005 | +5 | +0.5% | 10,800 |
| 2017/06/21 | 1,006.7 | 1,016.7 | 1,000 | 1,000 | -8.3 | -0.8% | 15,600 |
| 2017/06/20 | 1,010 | 1,016.7 | 1,008.3 | 1,008.3 | ±0 | ±0% | 10,500 |
| 2017/06/19 | 1,003.3 | 1,010 | 999.3 | 1,008.3 | +3.3 | +0.3% | 26,700 |
| 2017/06/16 | 991.7 | 1,006.7 | 990 | 1,005 | +14.7 | +1.5% | 19,500 |
| 2017/06/15 | 995.3 | 997 | 990 | 990.3 | -6 | -0.6% | 12,300 |
| 2017/06/14 | 996.7 | 996.7 | 988.3 | 996.3 | +11.6 | +1.2% | 17,100 |
| 2017/06/13 | 987.7 | 988 | 984.7 | 984.7 | -3.6 | -0.4% | 9,300 |
| 2017/06/12 | 997.3 | 1,000 | 986.7 | 988.3 | -5 | -0.5% | 27,900 |
| 2017/06/09 | 986.7 | 1,003.3 | 986.7 | 993.3 | +5.6 | +0.6% | 19,800 |
| 2017/06/08 | 994.7 | 1,006.7 | 987.3 | 987.7 | -7 | -0.7% | 17,100 |
| 2017/06/07 | 999.7 | 999.7 | 986.7 | 994.7 | -0.3 | ±0% | 11,700 |
| 2017/06/06 | 1,010 | 1,011.7 | 993.3 | 995 | -13.3 | -1.3% | 11,100 |
| 2017/06/05 | 1,006.7 | 1,013.3 | 996 | 1,008.3 | +13.3 | +1.3% | 28,800 |
| 2017/06/02 | 1,003.3 | 1,008.3 | 991.7 | 995 | -8.3 | -0.8% | 56,400 |
| 2017/06/01 | 1,005 | 1,016.7 | 999.7 | 1,003.3 | +8.3 | +0.8% | 39,900 |
| 2017/05/31 | 989.3 | 999.7 | 989.3 | 995 | +3.3 | +0.3% | 11,400 |
| 2017/05/30 | 986.7 | 993 | 985.3 | 991.7 | +6.7 | +0.7% | 9,600 |
| 2017/05/29 | 990.3 | 990.3 | 982.7 | 985 | -5.3 | -0.5% | 7,500 |
| 2017/05/26 | 987.7 | 990.7 | 980 | 990.3 | +0.6 | +0.1% | 12,600 |
| 2017/05/25 | 998.7 | 998.7 | 975 | 989.7 | -1 | -0.1% | 37,500 |
| 2017/05/24 | 996.3 | 1,000 | 984.7 | 990.7 | +6 | +0.6% | 18,600 |
| 2017/05/23 | 999 | 999 | 969.7 | 984.7 | -25.3 | -2.5% | 45,000 |
| 2017/05/22 | 1,030 | 1,031.7 | 993.3 | 1,010 | +3.3 | +0.3% | 115,200 |
| 2017/05/19 | 1,010 | 1,018.3 | 961.7 | 1,006.7 | +98 | +10.8% | 276,000 |
| 2017/05/18 | 912 | 912 | 902 | 908.7 | -8 | -0.9% | 10,200 |
| 2017/05/17 | 916.7 | 918.3 | 913.7 | 916.7 | ±0 | ±0% | 12,000 |
| 2017/05/16 | 923 | 923 | 910 | 916.7 | +10.4 | +1.1% | 7,200 |
| 2017/05/15 | 901.7 | 933 | 901.7 | 906.3 | -7 | -0.8% | 16,500 |
| 2017/05/12 | 980 | 1,031.7 | 896.7 | 913.3 | -68 | -6.9% | 62,700 |
| 2017/05/11 | 976.7 | 983.7 | 963.7 | 981.3 | -2 | -0.2% | 15,900 |
1901～
1950
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
