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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,135 | 1,154 | 1,123 | 1,137 | +2 | +0.2% | 1,100 |
| 2024/09/13 | 1,170 | 1,170 | 1,124 | 1,135 | -27 | -2.3% | 1,200 |
| 2024/09/12 | 1,115 | 1,173 | 1,110 | 1,162 | +40 | +3.6% | 2,300 |
| 2024/09/11 | 1,113 | 1,122 | 1,113 | 1,122 | +12 | +1.1% | 800 |
| 2024/09/10 | 1,110 | 1,110 | 1,110 | 1,110 | +1 | +0.1% | 200 |
| 2024/09/09 | 1,103 | 1,144 | 1,103 | 1,109 | -19 | -1.7% | 1,100 |
| 2024/09/06 | 1,121 | 1,150 | 1,121 | 1,128 | - | - | 600 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 1,123 | 1,150 | 1,123 | 1,150 | +6 | +0.5% | 700 |
| 2024/09/03 | 1,145 | 1,149 | 1,122 | 1,144 | -1 | -0.1% | 1,700 |
| 2024/09/02 | 1,119 | 1,145 | 1,119 | 1,145 | - | - | 900 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,121 | 1,121 | 1,119 | 1,119 | -2 | -0.2% | 700 |
| 2024/08/28 | 1,126 | 1,126 | 1,121 | 1,121 | -2 | -0.2% | 200 |
| 2024/08/27 | 1,122 | 1,123 | 1,122 | 1,123 | +7 | +0.6% | 400 |
| 2024/08/26 | 1,110 | 1,116 | 1,100 | 1,116 | +14 | +1.3% | 1,000 |
| 2024/08/23 | 1,111 | 1,120 | 1,102 | 1,102 | -14 | -1.3% | 900 |
| 2024/08/22 | 1,117 | 1,117 | 1,102 | 1,116 | -1 | -0.1% | 400 |
| 2024/08/21 | 1,086 | 1,125 | 1,086 | 1,117 | +32 | +2.9% | 700 |
| 2024/08/20 | 1,107 | 1,108 | 1,082 | 1,085 | -20 | -1.8% | 800 |
| 2024/08/19 | 1,104 | 1,119 | 1,074 | 1,105 | +2 | +0.2% | 6,900 |
| 2024/08/16 | 1,100 | 1,113 | 1,086 | 1,103 | +3 | +0.3% | 1,200 |
| 2024/08/15 | 1,112 | 1,112 | 1,100 | 1,100 | -12 | -1.1% | 1,100 |
| 2024/08/14 | 1,110 | 1,112 | 1,062 | 1,112 | +11 | +1% | 4,300 |
| 2024/08/13 | 1,082 | 1,150 | 1,070 | 1,101 | +18 | +1.7% | 7,400 |
| 2024/08/09 | 1,075 | 1,083 | 1,057 | 1,083 | +8 | +0.7% | 1,700 |
| 2024/08/08 | 1,080 | 1,080 | 1,051 | 1,075 | -21 | -1.9% | 2,400 |
| 2024/08/07 | 1,031 | 1,096 | 1,031 | 1,096 | +65 | +6.3% | 1,700 |
| 2024/08/06 | 953 | 1,048 | 953 | 1,031 | +74 | +7.7% | 4,100 |
| 2024/08/05 | 1,048 | 1,048 | 942 | 957 | -102 | -9.6% | 9,300 |
| 2024/08/02 | 1,138 | 1,159 | 1,038 | 1,059 | -94 | -8.2% | 9,000 |
| 2024/08/01 | 1,139 | 1,196 | 1,133 | 1,153 | +14 | +1.2% | 4,000 |
| 2024/07/31 | 1,156 | 1,156 | 1,126 | 1,139 | -4 | -0.3% | 5,900 |
| 2024/07/30 | 1,168 | 1,202 | 1,143 | 1,143 | -31 | -2.6% | 9,600 |
| 2024/07/29 | 1,169 | 1,175 | 1,169 | 1,174 | +5 | +0.4% | 900 |
| 2024/07/26 | 1,188 | 1,199 | 1,166 | 1,169 | -19 | -1.6% | 5,200 |
| 2024/07/25 | 1,190 | 1,213 | 1,188 | 1,188 | -32 | -2.6% | 1,300 |
| 2024/07/24 | 1,269 | 1,269 | 1,220 | 1,220 | -43 | -3.4% | 2,800 |
| 2024/07/23 | 1,245 | 1,263 | 1,226 | 1,263 | +13 | +1% | 4,600 |
| 2024/07/22 | 1,237 | 1,250 | 1,237 | 1,250 | +3 | +0.2% | 300 |
| 2024/07/19 | 1,228 | 1,247 | 1,228 | 1,247 | -11 | -0.9% | 600 |
| 2024/07/18 | 1,232 | 1,258 | 1,232 | 1,258 | +18 | +1.5% | 200 |
| 2024/07/17 | 1,231 | 1,264 | 1,231 | 1,240 | -15 | -1.2% | 600 |
| 2024/07/16 | 1,255 | 1,264 | 1,255 | 1,255 | -10 | -0.8% | 500 |
| 2024/07/12 | 1,290 | 1,290 | 1,262 | 1,265 | -1 | -0.1% | 2,800 |
| 2024/07/11 | 1,262 | 1,279 | 1,262 | 1,266 | -13 | -1% | 800 |
| 2024/07/10 | 1,260 | 1,279 | 1,260 | 1,279 | +20 | +1.6% | 700 |
| 2024/07/09 | 1,257 | 1,259 | 1,257 | 1,259 | -2 | -0.2% | 300 |
| 2024/07/08 | 1,261 | 1,281 | 1,261 | 1,261 | -2 | -0.2% | 1,200 |
| 2024/07/05 | 1,279 | 1,280 | 1,263 | 1,263 | -15 | -1.2% | 800 |
151～
200
件表示中 / 2225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 | 127,200円 | -4.3% | +21.1% | 2.91% | 10.30倍 | 1.00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 |
| ＴａｌｅｎｔＸ | 116,700円 | +32.0% | +746.2% | 0.00% | 34.55倍 | 33.81倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| サイエンスアーツ | 81,100円 | +32.3% | - | 0.00% | 328.34倍 | 5.09倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| チームスピリト | 41,100円 | +13.1% | - | 0.00% | 56.46倍 | 4.98倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| カヤック | 41,900円 | +10.6% | +16.0% | 0.93% | 27.00倍 | 1.22倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム
