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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,234 | 1,248 | 1,202 | 1,204 | -37 | -3% | 5,800 |
2023/10/02 | 1,213 | 1,245 | 1,213 | 1,241 | +28 | +2.3% | 2,500 |
2023/09/29 | 1,200 | 1,213 | 1,200 | 1,213 | +13 | +1.1% | 3,300 |
2023/09/28 | 1,196 | 1,200 | 1,194 | 1,200 | -5 | -0.4% | 2,600 |
2023/09/27 | 1,198 | 1,205 | 1,198 | 1,205 | +7 | +0.6% | 1,100 |
2023/09/26 | 1,203 | 1,203 | 1,198 | 1,198 | -10 | -0.8% | 200 |
2023/09/25 | 1,244 | 1,244 | 1,206 | 1,208 | -7 | -0.6% | 2,200 |
2023/09/22 | 1,231 | 1,231 | 1,215 | 1,215 | -16 | -1.3% | 1,500 |
2023/09/21 | 1,235 | 1,240 | 1,222 | 1,231 | -4 | -0.3% | 1,900 |
2023/09/20 | 1,225 | 1,235 | 1,225 | 1,235 | +11 | +0.9% | 3,000 |
2023/09/19 | 1,203 | 1,224 | 1,203 | 1,224 | +19 | +1.6% | 6,700 |
2023/09/15 | 1,204 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 1,700 |
2023/09/14 | 1,194 | 1,200 | 1,193 | 1,200 | +6 | +0.5% | 3,800 |
2023/09/13 | 1,196 | 1,196 | 1,190 | 1,194 | -2 | -0.2% | 3,900 |
2023/09/12 | 1,195 | 1,200 | 1,194 | 1,196 | -8 | -0.7% | 1,900 |
2023/09/11 | 1,201 | 1,210 | 1,195 | 1,204 | +3 | +0.2% | 4,700 |
2023/09/08 | 1,198 | 1,203 | 1,195 | 1,201 | +3 | +0.3% | 2,100 |
2023/09/07 | 1,205 | 1,205 | 1,197 | 1,198 | -7 | -0.6% | 1,400 |
2023/09/06 | 1,216 | 1,216 | 1,203 | 1,205 | -11 | -0.9% | 2,100 |
2023/09/05 | 1,223 | 1,223 | 1,206 | 1,216 | -7 | -0.6% | 2,800 |
2023/09/04 | 1,224 | 1,224 | 1,211 | 1,223 | -1 | -0.1% | 2,300 |
2023/09/01 | 1,229 | 1,229 | 1,217 | 1,224 | -5 | -0.4% | 2,500 |
2023/08/31 | 1,208 | 1,229 | 1,203 | 1,229 | +21 | +1.7% | 33,100 |
2023/08/30 | 1,217 | 1,217 | 1,205 | 1,208 | -9 | -0.7% | 2,400 |
2023/08/29 | 1,204 | 1,224 | 1,204 | 1,217 | +13 | +1.1% | 5,000 |
2023/08/28 | 1,210 | 1,210 | 1,191 | 1,204 | -6 | -0.5% | 1,500 |
2023/08/25 | 1,213 | 1,213 | 1,203 | 1,210 | -3 | -0.2% | 1,900 |
2023/08/24 | 1,216 | 1,216 | 1,204 | 1,213 | -3 | -0.2% | 1,200 |
2023/08/23 | 1,224 | 1,224 | 1,203 | 1,216 | -8 | -0.7% | 700 |
2023/08/22 | 1,230 | 1,230 | 1,213 | 1,224 | -6 | -0.5% | 500 |
2023/08/21 | 1,230 | 1,230 | 1,230 | 1,230 | -2 | -0.2% | 200 |
2023/08/18 | 1,215 | 1,240 | 1,215 | 1,232 | +17 | +1.4% | 2,500 |
2023/08/17 | 1,217 | 1,217 | 1,200 | 1,215 | -2 | -0.2% | 900 |
2023/08/16 | 1,221 | 1,237 | 1,216 | 1,217 | -4 | -0.3% | 2,800 |
2023/08/15 | 1,245 | 1,245 | 1,213 | 1,221 | +6 | +0.5% | 1,800 |
2023/08/14 | 1,225 | 1,225 | 1,210 | 1,215 | -10 | -0.8% | 2,500 |
2023/08/10 | 1,234 | 1,234 | 1,197 | 1,225 | -9 | -0.7% | 2,100 |
2023/08/09 | 1,237 | 1,250 | 1,221 | 1,234 | -3 | -0.2% | 2,600 |
2023/08/08 | 1,212 | 1,254 | 1,212 | 1,237 | +25 | +2.1% | 6,300 |
2023/08/07 | 1,204 | 1,224 | 1,190 | 1,212 | +10 | +0.8% | 2,100 |
2023/08/04 | 1,193 | 1,202 | 1,193 | 1,202 | +9 | +0.8% | 600 |
2023/08/03 | 1,201 | 1,201 | 1,185 | 1,193 | -12 | -1% | 1,500 |
2023/08/02 | 1,203 | 1,206 | 1,203 | 1,205 | -20 | -1.6% | 1,000 |
2023/08/01 | 1,183 | 1,225 | 1,183 | 1,225 | +30 | +2.5% | 4,300 |
2023/07/31 | 1,223 | 1,223 | 1,195 | 1,195 | -17 | -1.4% | 3,300 |
2023/07/28 | 1,200 | 1,224 | 1,190 | 1,212 | -1 | -0.1% | 14,200 |
2023/07/27 | 1,202 | 1,213 | 1,202 | 1,213 | -22 | -1.8% | 500 |
2023/07/26 | 1,250 | 1,250 | 1,230 | 1,235 | -19 | -1.5% | 2,000 |
2023/07/25 | 1,197 | 1,260 | 1,196 | 1,254 | +57 | +4.8% | 10,100 |
2023/07/24 | 1,171 | 1,197 | 1,171 | 1,197 | +30 | +2.6% | 2,200 |
151~
200
件表示中 / 1991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 | 118,300円 | -4.3% | +21.1% | - | - | - |
|
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 |
フォーバルTL | 43,000円 | +7.3% | +9.1% | 4.65% | 10.29倍 | 2.48倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
I C | 92,500円 | +5.4% | +5.3% | 3.46% | 22.85倍 | 1.13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 |
キーウェア | 77,700円 | +2.4% | +0.9% | 3.22% | 8.12倍 | 0.72倍 |
|
総合システムサービス。NECと密接。インフラ関連のシステム開発・構築、運用保守。ERPも |
DLE | 16,400円 | +30.2% | - | 0.00% | - | 2.46倍 |
|
「秘密結社鷹の爪」等IP(著作権)ビジネス展開。K-POP事業も。朝日放送グループ傘下 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム