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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,044 | 1,050 | 1,035 | 1,049 | +14 | +1.4% | 1,000 |
| 2025/02/04 | 1,033 | 1,050 | 1,030 | 1,035 | +2 | +0.2% | 2,300 |
| 2025/02/03 | 1,024 | 1,037 | 1,012 | 1,033 | +9 | +0.9% | 1,800 |
| 2025/01/31 | 1,051 | 1,056 | 1,024 | 1,024 | +24 | +2.4% | 7,500 |
| 2025/01/30 | 1,055 | 1,078 | 1,000 | 1,000 | -64 | -6% | 17,600 |
| 2025/01/29 | 1,058 | 1,064 | 1,058 | 1,064 | -1 | -0.1% | 1,600 |
| 2025/01/28 | 1,070 | 1,082 | 1,065 | 1,065 | -5 | -0.5% | 1,900 |
| 2025/01/27 | 1,082 | 1,083 | 1,060 | 1,070 | -12 | -1.1% | 2,900 |
| 2025/01/24 | 1,056 | 1,082 | 1,053 | 1,082 | +20 | +1.9% | 1,400 |
| 2025/01/23 | 1,070 | 1,083 | 1,062 | 1,062 | -8 | -0.7% | 1,100 |
| 2025/01/22 | 1,070 | 1,070 | 1,070 | 1,070 | +9 | +0.8% | 300 |
| 2025/01/21 | 1,061 | 1,071 | 1,061 | 1,061 | ±0 | ±0% | 700 |
| 2025/01/20 | 1,061 | 1,069 | 1,060 | 1,061 | -1 | -0.1% | 2,900 |
| 2025/01/17 | 1,063 | 1,066 | 1,055 | 1,062 | -1 | -0.1% | 1,000 |
| 2025/01/16 | 1,070 | 1,070 | 1,063 | 1,063 | -7 | -0.7% | 900 |
| 2025/01/15 | 1,070 | 1,071 | 1,070 | 1,070 | ±0 | ±0% | 700 |
| 2025/01/14 | 1,065 | 1,074 | 1,059 | 1,070 | +5 | +0.5% | 1,300 |
| 2025/01/10 | 1,066 | 1,075 | 1,065 | 1,065 | -1 | -0.1% | 2,700 |
| 2025/01/09 | 1,066 | 1,066 | 1,066 | 1,066 | ±0 | ±0% | 400 |
| 2025/01/08 | 1,066 | 1,076 | 1,066 | 1,066 | ±0 | ±0% | 700 |
| 2025/01/07 | 1,066 | 1,068 | 1,060 | 1,066 | +2 | +0.2% | 3,300 |
| 2025/01/06 | 1,065 | 1,070 | 1,054 | 1,064 | -1 | -0.1% | 1,400 |
| 2024/12/30 | 1,054 | 1,065 | 1,054 | 1,065 | +9 | +0.9% | 300 |
| 2024/12/27 | 1,050 | 1,065 | 1,050 | 1,056 | +6 | +0.6% | 3,200 |
| 2024/12/26 | 1,052 | 1,053 | 1,045 | 1,050 | -2 | -0.2% | 5,800 |
| 2024/12/25 | 1,077 | 1,077 | 1,052 | 1,052 | -7 | -0.7% | 4,000 |
| 2024/12/24 | 1,057 | 1,059 | 1,050 | 1,059 | +2 | +0.2% | 1,300 |
| 2024/12/23 | 1,074 | 1,074 | 1,051 | 1,057 | -17 | -1.6% | 3,500 |
| 2024/12/20 | 1,070 | 1,075 | 1,068 | 1,074 | +4 | +0.4% | 1,100 |
| 2024/12/19 | 1,072 | 1,072 | 1,070 | 1,070 | -4 | -0.4% | 400 |
| 2024/12/18 | 1,072 | 1,074 | 1,071 | 1,074 | +2 | +0.2% | 1,900 |
| 2024/12/17 | 1,078 | 1,078 | 1,072 | 1,072 | +4 | +0.4% | 2,000 |
| 2024/12/16 | 1,063 | 1,077 | 1,060 | 1,068 | +5 | +0.5% | 2,900 |
| 2024/12/13 | 1,063 | 1,063 | 1,060 | 1,063 | +2 | +0.2% | 1,000 |
| 2024/12/12 | 1,061 | 1,061 | 1,055 | 1,061 | ±0 | ±0% | 1,400 |
| 2024/12/11 | 1,070 | 1,071 | 1,061 | 1,061 | -8 | -0.7% | 1,200 |
| 2024/12/10 | 1,074 | 1,074 | 1,058 | 1,069 | -2 | -0.2% | 7,500 |
| 2024/12/09 | 1,055 | 1,075 | 1,055 | 1,071 | +15 | +1.4% | 5,400 |
| 2024/12/06 | 1,062 | 1,062 | 1,056 | 1,056 | -6 | -0.6% | 500 |
| 2024/12/05 | 1,090 | 1,090 | 1,054 | 1,062 | -28 | -2.6% | 5,100 |
| 2024/12/04 | 1,090 | 1,090 | 1,090 | 1,090 | +2 | +0.2% | 200 |
| 2024/12/03 | 1,094 | 1,100 | 1,074 | 1,088 | -7 | -0.6% | 2,500 |
| 2024/12/02 | 1,100 | 1,100 | 1,093 | 1,095 | -35 | -3.1% | 1,200 |
| 2024/11/29 | 1,081 | 1,140 | 1,081 | 1,130 | +50 | +4.6% | 5,500 |
| 2024/11/28 | 1,091 | 1,091 | 1,071 | 1,080 | -11 | -1% | 3,400 |
| 2024/11/27 | 1,091 | 1,091 | 1,091 | 1,091 | ±0 | ±0% | 100 |
| 2024/11/26 | 1,093 | 1,093 | 1,091 | 1,091 | -2 | -0.2% | 200 |
| 2024/11/25 | 1,101 | 1,101 | 1,070 | 1,093 | -7 | -0.6% | 3,000 |
| 2024/11/22 | 1,100 | 1,100 | 1,100 | 1,100 | -9 | -0.8% | 300 |
| 2024/11/21 | 1,102 | 1,109 | 1,100 | 1,109 | - | - | 300 |
151～
200
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 | 297,000円 | +8.0% | -8.6% | 0.00% | 75.40倍 | 5.30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
